PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 66.00
+2.00 (3.13%)
Jul 23, 2026, 4:13 PM WIB
IDX:ASLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 8,515,800 |
| 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 | - | 3,556,800 |
| 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 |
| Jun 19, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,157,400 |
| Jun 18, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 4,415,800 |
| Jun 17, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 7,138,000 |
| Jun 15, 2026 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 11,377,600 |
| Jun 12, 2026 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 10,115,000 |
| Jun 11, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 5,584,600 |
| Jun 10, 2026 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.45% | 4,925,100 |
| Jun 9, 2026 | 54.00 | 59.00 | 53.00 | 58.00 | 58.00 | 7.41% | 10,025,400 |
| Jun 8, 2026 | 56.00 | 57.00 | 50.00 | 54.00 | 54.00 | -5.26% | 15,491,400 |
| Jun 5, 2026 | 61.00 | 62.00 | 57.00 | 57.00 | 57.00 | -6.56% | 6,375,700 |
| Jun 4, 2026 | 62.00 | 62.00 | 56.00 | 61.00 | 61.00 | -1.61% | 9,258,800 |
| Jun 3, 2026 | 68.00 | 68.00 | 61.00 | 62.00 | 62.00 | -7.46% | 19,057,300 |
| Jun 2, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3.08% | 2,008,100 |
| May 29, 2026 | 67.00 | 71.00 | 66.00 | 66.00 | 65.00 | -1.49% | 11,785,600 |
| May 26, 2026 | 71.00 | 71.00 | 66.00 | 67.00 | 65.98 | -2.90% | 8,203,900 |
| May 25, 2026 | 67.00 | 71.00 | 67.00 | 69.00 | 67.95 | 2.99% | 7,062,200 |
| May 22, 2026 | 67.00 | 71.00 | 65.00 | 67.00 | 65.98 | - | 10,488,000 |
| May 21, 2026 | 72.00 | 73.00 | 66.00 | 67.00 | 65.98 | -6.94% | 29,997,800 |
| May 20, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 70.91 | 1.41% | 7,417,000 |
| May 19, 2026 | 74.00 | 77.00 | 71.00 | 71.00 | 69.92 | -2.74% | 21,008,800 |
| May 18, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 71.89 | -1.35% | 12,421,700 |
| May 13, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 72.88 | - | 6,990,800 |
| May 12, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 72.88 | -2.63% | 9,265,500 |
| May 11, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 74.85 | 1.33% | 8,734,500 |
| May 8, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 73.86 | -2.60% | 15,441,600 |
| May 7, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 75.83 | 1.32% | 22,900,000 |