PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 93.00
-1.00 (-1.06%)
Jan 19, 2026, 4:10 PM WIB
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 96.00 | 101.00 | 93.00 | 97.00 | 97.00 | 2.11% | 240,932,700 |
| Jan 5, 2026 | 92.00 | 98.00 | 89.00 | 95.00 | 95.00 | 4.40% | 128,550,500 |
| Jan 2, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 4.60% | 44,165,600 |
| Dec 30, 2025 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 33,709,500 |
| Dec 29, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 26,115,000 |
| Dec 24, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 23,211,300 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 21,319,100 |
| Dec 22, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 40,728,900 |
| Dec 19, 2025 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 47,162,500 |
| Dec 18, 2025 | 88.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2.27% | 91,494,900 |
| Dec 17, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1.15% | 50,773,500 |
| Dec 16, 2025 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 2.35% | 39,076,100 |
| Dec 15, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 45,755,900 |
| Dec 12, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 33,462,100 |
| Dec 11, 2025 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -3.37% | 49,178,000 |
| Dec 10, 2025 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | -3.26% | 78,558,900 |
| Dec 9, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 37,681,200 |
| Dec 8, 2025 | 95.00 | 97.00 | 92.00 | 93.00 | 93.00 | -1.06% | 81,549,200 |
| Dec 5, 2025 | 90.00 | 100.00 | 90.00 | 94.00 | 94.00 | 4.44% | 339,076,500 |
| Dec 4, 2025 | 90.00 | 93.00 | 87.00 | 90.00 | 90.00 | - | 69,691,600 |
| Dec 3, 2025 | 93.00 | 96.00 | 89.00 | 90.00 | 90.00 | -1.10% | 162,953,500 |
| Dec 2, 2025 | 85.00 | 94.00 | 84.00 | 91.00 | 91.00 | 7.06% | 291,483,900 |
| Dec 1, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 46,536,400 |
| Nov 28, 2025 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 57,313,900 |
| Nov 27, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 31,776,900 |
| Nov 26, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 40,782,900 |
| Nov 25, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 30,478,600 |
| Nov 24, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 23,461,000 |
| Nov 21, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 12,943,000 |
| Nov 20, 2025 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 21,789,400 |
| Nov 19, 2025 | 90.00 | 91.00 | 85.00 | 86.00 | 86.00 | -4.44% | 62,643,300 |
| Nov 18, 2025 | 89.00 | 93.00 | 87.00 | 90.00 | 90.00 | 2.27% | 113,664,400 |
| Nov 17, 2025 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 4.76% | 99,907,300 |
| Nov 14, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 30,993,900 |
| Nov 13, 2025 | 86.00 | 90.00 | 85.00 | 85.00 | 85.00 | -1.16% | 92,434,800 |
| Nov 12, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 27,352,500 |
| Nov 11, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 61,556,800 |
| Nov 10, 2025 | 88.00 | 88.00 | 82.00 | 85.00 | 85.00 | -4.49% | 203,268,600 |
| Nov 7, 2025 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 44,246,900 |
| Nov 6, 2025 | 91.00 | 96.00 | 91.00 | 91.00 | 91.00 | 1.11% | 65,968,900 |
| Nov 5, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 58,738,900 |
| Nov 4, 2025 | 100.00 | 101.00 | 90.00 | 91.00 | 91.00 | -8.08% | 233,257,900 |