PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
Oct 9, 2026, 4:11 PM WIB
IDX:ASLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 3,937,400 |
| Oct 8, 2026 | 58.00 | 61.00 | 56.00 | 57.00 | 57.00 | - | 22,108,200 |
| Oct 7, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,225,100 |
| Oct 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,356,200 |
| Oct 5, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 7,380,000 |
| Oct 2, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 5,284,800 |
| Oct 1, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 6,335,200 |
| Sep 30, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 5,742,100 |
| Sep 29, 2026 | 57.00 | 61.00 | 53.00 | 58.00 | 58.00 | 1.75% | 19,758,700 |
| Sep 28, 2026 | 61.00 | 61.00 | 56.00 | 57.00 | 57.00 | -6.56% | 25,036,800 |
| Sep 25, 2026 | 70.00 | 71.00 | 61.00 | 61.00 | 61.00 | -14.08% | 85,147,700 |
| Sep 24, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 30,373,400 |
| Sep 23, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 1.45% | 40,886,400 |
| Sep 22, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | - | 68,199,400 |
| Sep 21, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | 4.55% | 69,698,100 |
| Sep 18, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 7,602,400 |
| Sep 17, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,983,200 |
| Sep 16, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,716,600 |
| Sep 15, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,246,100 |
| Sep 14, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 11,144,000 |
| Sep 11, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 6,106,500 |
| Sep 10, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 7,269,700 |
| Sep 9, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 5,454,800 |
| Sep 8, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 8,806,900 |
| Sep 7, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 5,850,500 |
| Sep 4, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 7,111,100 |
| Sep 3, 2026 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 15,357,500 |
| Sep 2, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 6,484,600 |
| 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 |