PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 116.00
-3.00 (-2.52%)
Aug 29, 2025, 9:50 AM WIB
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 127.00 | 129.00 | 119.00 | 123.00 | 123.00 | -2.38% | 188,676,800 |
| Aug 27, 2025 | 114.00 | 136.00 | 114.00 | 126.00 | 126.00 | 12.50% | 1,252,269,000 |
| Aug 26, 2025 | 117.00 | 122.00 | 109.00 | 112.00 | 112.00 | -1.75% | 248,496,800 |
| Aug 25, 2025 | 118.00 | 124.00 | 107.00 | 114.00 | 114.00 | -2.56% | 412,956,100 |
| Aug 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 21, 2025 | 104.00 | 127.00 | 104.00 | 117.00 | 117.00 | 17.00% | 2,049,575,300 |
| Aug 20, 2025 | 91.00 | 114.00 | 89.00 | 100.00 | 100.00 | 5.26% | 2,207,062,500 |
| Aug 19, 2025 | 72.00 | 95.00 | 71.00 | 95.00 | 95.00 | 33.80% | 1,577,816,900 |
| Aug 15, 2025 | 64.00 | 73.00 | 64.00 | 71.00 | 71.00 | 10.94% | 362,462,500 |
| Aug 14, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 155,453,800 |
| Aug 13, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 79,561,500 |
| Aug 12, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 73,992,100 |
| Aug 11, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 23,043,600 |
| Aug 8, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 8,059,500 |
| 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 |