PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 67.00
0.00 (0.00%)
May 22, 2026, 4:02 PM WIB
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 67.00 | 71.00 | 65.00 | 67.00 | 67.00 | - | 10,488,000 |
| May 21, 2026 | 72.00 | 73.00 | 66.00 | 67.00 | 67.00 | -6.94% | 29,997,800 |
| May 20, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 7,417,000 |
| May 19, 2026 | 74.00 | 77.00 | 71.00 | 71.00 | 71.00 | -2.74% | 21,008,800 |
| May 18, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 12,421,700 |
| May 13, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 6,990,800 |
| May 12, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 9,265,500 |
| May 11, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 8,734,500 |
| May 8, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -2.60% | 15,441,600 |
| May 7, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 22,900,000 |
| May 6, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 4,504,500 |
| May 5, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 6,702,100 |
| May 4, 2026 | 75.00 | 79.00 | 74.00 | 75.00 | 75.00 | 1.35% | 34,844,600 |
| Apr 30, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 23,923,400 |
| Apr 29, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 8,774,500 |
| Apr 28, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 10,114,400 |
| Apr 27, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 8,592,900 |
| Apr 24, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 16,041,900 |
| Apr 23, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 16,071,900 |
| Apr 22, 2026 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 37,214,300 |
| Apr 21, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 10,728,000 |
| Apr 20, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 24,069,900 |
| Apr 17, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 21,195,300 |
| Apr 16, 2026 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 50,260,500 |
| Apr 15, 2026 | 78.00 | 84.00 | 78.00 | 82.00 | 82.00 | 5.13% | 100,212,300 |
| Apr 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 16,029,900 |
| Apr 13, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 20,008,000 |
| Apr 10, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 13,175,100 |
| Apr 9, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 3,082,700 |
| Apr 8, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 6,610,200 |
| Apr 7, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 11,874,000 |
| Apr 6, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 8,208,300 |
| Apr 2, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -5.19% | 10,281,900 |
| Apr 1, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 14,511,100 |
| Mar 31, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,235,500 |
| Mar 30, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 17,840,600 |
| Mar 27, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 5,130,300 |
| Mar 26, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.00% | 11,011,000 |
| Mar 25, 2026 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 6.67% | 24,318,100 |
| Mar 17, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 6,411,100 |
| Mar 16, 2026 | 76.00 | 76.00 | 70.00 | 74.00 | 74.00 | - | 12,549,300 |
| Mar 13, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 8,696,500 |
| Mar 12, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 11,596,300 |
| Mar 11, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 8,136,500 |
| Mar 10, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2.70% | 11,576,000 |
| Mar 9, 2026 | 76.00 | 76.00 | 71.00 | 74.00 | 74.00 | -5.13% | 32,652,800 |
| Mar 6, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 9,322,600 |
| Mar 5, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 9,035,000 |
| Mar 4, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 43,107,900 |
| Mar 3, 2026 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 3.90% | 25,249,600 |