PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 77.00
+1.00 (1.32%)
At close: Mar 27, 2026
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 5,130,300 |
| Mar 26, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.00% | 11,011,000 |
| Mar 25, 2026 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 6.67% | 24,318,100 |
| Mar 17, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 6,411,100 |
| Mar 16, 2026 | 76.00 | 76.00 | 70.00 | 74.00 | 74.00 | - | 12,549,300 |
| Mar 13, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 8,696,500 |
| Mar 12, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 11,596,300 |
| Mar 11, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 8,136,500 |
| Mar 10, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2.70% | 11,576,000 |
| Mar 9, 2026 | 76.00 | 76.00 | 71.00 | 74.00 | 74.00 | -5.13% | 32,650,300 |
| Mar 6, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 9,322,600 |
| Mar 5, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 9,035,000 |
| Mar 4, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 43,107,900 |
| Mar 3, 2026 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 3.90% | 25,249,600 |
| Mar 2, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -6.10% | 35,322,700 |
| Feb 27, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 17,200,000 |
| Feb 26, 2026 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 28,811,900 |
| Feb 25, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 23,499,800 |
| Feb 24, 2026 | 85.00 | 89.00 | 83.00 | 83.00 | 83.00 | -1.19% | 42,159,100 |
| Feb 23, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 24,449,700 |
| Feb 20, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 32,219,000 |
| Feb 19, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 3.66% | 37,157,700 |
| Feb 18, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 20,043,200 |
| Feb 13, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 10,838,700 |
| Feb 12, 2026 | 81.00 | 83.00 | 79.00 | 83.00 | 83.00 | 2.47% | 48,052,500 |
| Feb 11, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1.25% | 17,847,100 |
| Feb 10, 2026 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 34,047,100 |
| Feb 9, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 13,521,300 |
| Feb 6, 2026 | 80.00 | 80.00 | 74.00 | 77.00 | 77.00 | -4.94% | 45,700,800 |
| Feb 5, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 3.85% | 9,727,000 |
| Feb 4, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 15,278,800 |
| Feb 3, 2026 | 76.00 | 80.00 | 73.00 | 79.00 | 79.00 | 5.33% | 26,233,200 |
| Feb 2, 2026 | 83.00 | 83.00 | 70.00 | 75.00 | 75.00 | -7.41% | 54,976,800 |
| Jan 30, 2026 | 78.00 | 83.00 | 78.00 | 81.00 | 81.00 | 3.85% | 29,691,100 |
| Jan 29, 2026 | 81.00 | 81.00 | 69.00 | 78.00 | 78.00 | -3.70% | 112,075,500 |
| Jan 28, 2026 | 85.00 | 92.00 | 79.00 | 81.00 | 81.00 | -6.90% | 162,017,500 |
| Jan 27, 2026 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 51,848,000 |
| Jan 26, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 35,256,900 |
| Jan 23, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 45,041,200 |
| Jan 22, 2026 | 92.00 | 97.00 | 92.00 | 92.00 | 92.00 | - | 34,619,800 |
| Jan 21, 2026 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 32,634,500 |
| Jan 20, 2026 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | 2.15% | 66,234,500 |
| Jan 19, 2026 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | -1.06% | 42,098,400 |
| Jan 15, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 37,370,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 51,032,200 |
| Jan 13, 2026 | 100.00 | 102.00 | 96.00 | 97.00 | 97.00 | -2.02% | 83,435,000 |
| Jan 12, 2026 | 99.00 | 101.00 | 91.00 | 99.00 | 99.00 | 2.06% | 180,834,300 |
| Jan 9, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | 1.04% | 88,036,800 |
| Jan 8, 2026 | 95.00 | 104.00 | 95.00 | 96.00 | 96.00 | 2.13% | 313,944,100 |
| Jan 7, 2026 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 93,333,400 |