What is the all time high of ASRI?

PT Alam Sutera Realty Tbk (ASRI) closed at its highest ever adjusted price, IDR 1,058, on Mar 21, 2013. Its lowest close was IDR 45.18 on Oct 21, 2008.

How much has ASRI returned over the last 10 years?

-75.2% in price terms from the close ten years before Sep 29, 2026, which is -13.0% a year compounded. Over one year the return is -33.2%; over five years -29.6%.

What was the worst drawdown in ASRI history?

-91.4% from the Mar 21, 2013 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ASRI historical data go?

The daily series starts on Dec 18, 2007 and runs to Sep 29, 2026: 4,605 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASRI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ASRI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 18, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASRI?

Among complete calendar years, 2010 was the best at +182.5% and 2008 the worst at -75.0%, measured close to close.

IDX · ASRI · stock

PT Alam Sutera Realty Tbk (ASRI) stock price history

Every IDX trading session of PT Alam Sutera Realty Tbk from Dec 18, 2007 to Sep 29, 2026: 4,605 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASRI data, free key Year by year table

ASRI adjusted close, 2007 to 2026

ASRIPT Alam Sutera Realty Tbk

IDR 116.00-33.2% over one year

IDR 1,058
All time high, 2013: IDR 201.32
52 week high, IDR 94.74 low: 4,605
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ASRI key facts

PT Alam Sutera Realty Tbk (ASRI) closed at IDR 116.00 on Sep 29, 2026 on IDX.
ASRI's all time high close is IDR 1,058, set on Mar 21, 2013; its all time low close is IDR 45.18 on Oct 21, 2008.
ASRI's 52 week range is IDR 94.74 to IDR 201.32.
ASRI returned -33.2% over the year to Sep 29, 2026 and -29.6% over five years.
Over ten years ASRI returned -75%, -13.0% a year compounded.
ASRI's deepest drawdown was -91.4% from Mar 21, 2013 to Mar 24, 2020.
DataCedar holds 4,605 daily sessions of ASRI history from Dec 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASRI price chart, 2007 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASRI returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-7.2%
3 months	+8.4%
6 months	-12.3%
Year to date	-27.9%
1 year	-33.2%
3 years	-35.8%
5 years	-29.6%
10 years	-75.2%
Since Dec 18, 2007	-27.9%
Compound annual growth, 18.8 years	-1.7%

ASRI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,058 on Mar 21, 2013
All time low close: IDR 45.18 on Oct 21, 2008
52 week high: IDR 201.32 on Jan 13, 2026
52 week low: IDR 94.74 on Jun 9, 2026
Deepest drawdown: -91.4% from Mar 21, 2013 to Mar 24, 2020, not yet recovered
Best single session: +29.9% on Nov 19, 2020
Worst single session: -16.1% on Oct 8, 2008
Volatility, 1 year annualised: 45.8%
Sessions closing higher, 1 year: 38%
Best calendar year: 2010, +182%
Worst calendar year: 2008, -75%

ASRI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 18, 2007; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 160.86	IDR 201.32	IDR 94.74	IDR 116.00	-27.9%	5.1B	179
2025	IDR 133.22	IDR 188.49	IDR 94.74	IDR 160.86	+21.6%	11.4B	236
2024	IDR 161.84	IDR 264.47	IDR 122.37	IDR 132.24	-18.3%	10.6B	237
2023	IDR 157.89	IDR 199.34	IDR 142.11	IDR 161.84	+2.5%	3.9B	239
2022	IDR 159.87	IDR 194.41	IDR 134.21	IDR 157.89	-1.2%	5.2B	246
2021	IDR 238.82	IDR 282.24	IDR 146.05	IDR 159.87	-33.1%	17B	247
2020	IDR 234.87	IDR 300.00	IDR 85.86	IDR 238.82	+1.7%	28.4B	242
2019	IDR 307.89	IDR 371.05	IDR 226.97	IDR 234.87	-23.7%	2.2B	258
2018	IDR 351.32	IDR 414.47	IDR 256.58	IDR 307.89	-12.4%	3.7B	261
2017	IDR 345.76	IDR 408.63	IDR 298.03	IDR 351.32	+1.6%	7.1B	254
2016	IDR 336.92	IDR 574.63	IDR 311.38	IDR 345.76	+2.6%	13.8B	246
2015	IDR 543.38	IDR 679.22	IDR 301.56	IDR 336.92	-38.0%	21.7B	245
2014	IDR 415.34	IDR 649.27	IDR 404.84	IDR 543.38	+32.3%	21B	244
2013	IDR 571.39	IDR 1,087	IDR 405.79	IDR 410.57	-26.9%	23.5B	244
2012	IDR 425.60	IDR 599.49	IDR 384.05	IDR 562.02	+32.1%	21.3B	246
2011	IDR 278.75	IDR 462.61	IDR 205.63	IDR 425.60	+57.9%	18.9B	247
2010	IDR 95.45	IDR 292.45	IDR 93.63	IDR 269.61	+182.5%	32B	245
2009	IDR 45.18	IDR 142.76	IDR 45.18	IDR 95.45	+111.3%	10.9B	244
2008	IDR 180.70	IDR 221.36	IDR 45.18	IDR 45.18	-75.0%	6.4B	239
2007	IDR 126.49	IDR 189.74	IDR 126.49	IDR 180.70	n/a	992.2M	6

ASRI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 116.00	-7.2%
August 2026	IDR 125.00	+6.8%
July 2026	IDR 117.00	+9.3%
June 2026	IDR 107.00	-6.5%
May 2026	IDR 114.47	-12.8%
April 2026	IDR 131.25	+1.5%
March 2026	IDR 129.28	-20.6%
February 2026	IDR 162.83	+5.1%
January 2026	IDR 154.93	-3.7%
December 2025	IDR 160.86	-0.6%
November 2025	IDR 161.84	+1.2%
October 2025	IDR 159.87	-9.5%

About the ASRI data

Daily bars. 4,605 sessions from Dec 18, 2007 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ASLI PT Asri Karya Lestari Tbk
ASMI PT Asuransi Maximus Graha Persada Tbk
ASPI PT Andalan Sakti Primaindo Tbk
ASPR PT Asia Pramulia Tbk
ASRM PT Asuransi Ramayana Tbk
ASSA PT Adi Sarana Armada Tbk
ATAP PT Trimitra Prawara Goldland Tbk
ATIC PT Anabatic Technologies Tbk

Browse IDX

Historical data guides

Common questions

ASRI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market