PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 64.00
-1.00 (-1.54%)
Aug 8, 2025, 3:49 PM WIB
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 12,081,300 |
| Aug 6, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 13,002,400 |
| Aug 5, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 50,448,800 |
| Aug 4, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 24,010,100 |
| Aug 1, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 26,068,700 |
| Jul 31, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 24,571,400 |
| Jul 30, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 28,856,200 |
| Jul 29, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 28,820,500 |
| Jul 28, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,484,100 |
| Jul 25, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 18,491,700 |
| Jul 24, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 22,986,200 |
| Jul 23, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13,828,200 |
| Jul 22, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 29,708,300 |
| Jul 21, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 58,560,800 |
| Jul 18, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 25,528,000 |
| Jul 17, 2025 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 18,157,700 |
| Jul 16, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,268,800 |
| Jul 15, 2025 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 26,126,000 |
| Jul 14, 2025 | 66.00 | 69.00 | 64.00 | 64.00 | 64.00 | -4.48% | 30,096,700 |
| Jul 11, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 13,329,000 |
| Jul 10, 2025 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 3.03% | 33,149,600 |
| Jul 9, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 4.76% | 46,097,900 |
| Jul 8, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 636,100 |
| Jul 7, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 11,545,900 |
| Jul 4, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,063,000 |
| Jul 3, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 9,897,100 |
| Jul 2, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 9,037,800 |
| Jul 1, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 11,118,100 |
| Jun 30, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 11,276,400 |
| Jun 26, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 3,346,700 |
| Jun 25, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 63.00 | -1.54% | 6,610,800 |
| Jun 24, 2025 | 63.00 | 66.00 | 63.00 | 65.00 | 63.98 | 3.17% | 6,603,300 |
| Jun 23, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 62.02 | -1.56% | 7,781,000 |
| Jun 20, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 63.00 | -3.03% | 9,128,600 |
| Jun 19, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 64.97 | - | 17,851,500 |
| Jun 18, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 64.97 | -1.49% | 11,449,700 |
| Jun 17, 2025 | 66.00 | 69.00 | 66.00 | 67.00 | 65.95 | 1.52% | 20,751,600 |
| Jun 16, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 64.97 | - | 19,518,300 |
| Jun 13, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 64.97 | 1.54% | 11,159,700 |
| Jun 12, 2025 | 68.00 | 68.00 | 64.00 | 65.00 | 63.98 | -4.41% | 81,300,500 |
| Jun 11, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 66.94 | - | 7,364,200 |
| Jun 10, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 66.94 | 1.49% | 11,900,900 |
| Jun 5, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 65.95 | -1.47% | 16,857,800 |
| Jun 4, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 66.94 | 1.49% | 9,700,700 |
| Jun 3, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 65.95 | -1.47% | 26,828,800 |
| Jun 2, 2025 | 70.00 | 71.00 | 68.00 | 68.00 | 66.94 | -2.86% | 16,573,000 |
| May 28, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 68.91 | - | 8,220,700 |
| May 27, 2025 | 71.00 | 74.00 | 68.00 | 70.00 | 68.91 | -1.41% | 30,395,400 |
| May 26, 2025 | 74.00 | 75.00 | 71.00 | 71.00 | 69.89 | -4.05% | 11,982,300 |
| May 23, 2025 | 74.00 | 76.00 | 73.00 | 74.00 | 72.84 | - | 28,849,100 |