PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 68.00
0.00 (0.00%)
Sep 2, 2026, 1:47 PM WIB
IDX:ASLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 21,313,400 |
| Aug 31, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 11,483,100 |
| Aug 28, 2026 | 67.00 | 69.00 | 65.00 | 69.00 | 69.00 | 4.55% | 19,099,900 |
| Aug 27, 2026 | 64.00 | 67.00 | 62.00 | 66.00 | 66.00 | 1.54% | 22,460,900 |
| Aug 26, 2026 | 72.00 | 75.00 | 65.00 | 65.00 | 65.00 | -7.14% | 109,246,200 |
| Aug 24, 2026 | 63.00 | 72.00 | 63.00 | 70.00 | 70.00 | 11.11% | 117,587,200 |
| Aug 21, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 9,408,500 |
| Aug 20, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3.28% | 16,755,300 |
| Aug 19, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,513,200 |
| Aug 18, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 15,646,800 |
| Aug 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,264,400 |
| Aug 13, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 12,463,600 |
| Aug 12, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,628,200 |
| Aug 11, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 4,410,100 |
| Aug 10, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 11,592,800 |
| Aug 7, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 23,203,800 |
| Aug 6, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,888,300 |
| Aug 5, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 16,658,400 |
| Aug 4, 2026 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 24,705,800 |
| Aug 3, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 4,078,200 |
| Jul 31, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 5,938,800 |
| Jul 30, 2026 | 67.00 | 67.00 | 61.00 | 63.00 | 63.00 | -5.97% | 32,750,400 |
| Jul 29, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 9,571,600 |
| Jul 28, 2026 | 62.00 | 69.00 | 59.00 | 67.00 | 67.00 | 6.35% | 55,363,600 |
| Jul 27, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 4,943,100 |
| Jul 24, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 7,210,500 |
| Jul 23, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 8,541,500 |
| Jul 22, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 19,856,200 |
| Jul 21, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 7,930,100 |
| Jul 20, 2026 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 8,159,000 |
| Jul 17, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,271,700 |
| Jul 16, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 7,325,000 |
| Jul 15, 2026 | 60.00 | 65.00 | 60.00 | 64.00 | 64.00 | 6.67% | 18,201,100 |
| Jul 14, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,710,400 |
| Jul 13, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 3,635,000 |
| Jul 10, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 2,465,500 |
| Jul 9, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,222,800 |
| Jul 8, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,534,400 |
| Jul 7, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,472,900 |
| Jul 6, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,426,400 |
| Jul 3, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,855,200 |
| Jul 2, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 1,259,100 |
| Jul 1, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,670,100 |
| Jun 30, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 4,130,800 |
| Jun 29, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 2,034,700 |
| Jun 26, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,819,500 |
| Jun 25, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 2,764,700 |
| Jun 24, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 9,839,000 |
| Jun 23, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,533,900 |
| Jun 22, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 5,949,400 |