PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia
· Delayed Price · Currency is IDR 94.00
+4.00 (4.44%)
At close: Dec 5, 2025
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 99.00 | 103.00 | 97.00 | 99.00 | 99.00 | - | 79,702,300 |
| Oct 31, 2025 | 106.00 | 108.00 | 99.00 | 99.00 | 99.00 | -5.71% | 207,413,000 |
| Oct 30, 2025 | 100.00 | 107.00 | 98.00 | 105.00 | 105.00 | 7.14% | 405,241,800 |
| Oct 29, 2025 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 79,586,200 |
| Oct 28, 2025 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 113,023,300 |
| Oct 27, 2025 | 99.00 | 111.00 | 98.00 | 103.00 | 103.00 | 6.19% | 775,484,400 |
| Oct 24, 2025 | 106.00 | 108.00 | 95.00 | 97.00 | 97.00 | -3.96% | 566,907,900 |
| Oct 23, 2025 | 84.00 | 109.00 | 84.00 | 101.00 | 101.00 | 20.24% | 1,815,226,000 |
| Oct 22, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 59,797,800 |
| Oct 21, 2025 | 79.00 | 85.00 | 79.00 | 83.00 | 83.00 | 7.79% | 136,908,300 |
| Oct 20, 2025 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 2.67% | 25,288,500 |
| Oct 17, 2025 | 79.00 | 80.00 | 73.00 | 75.00 | 75.00 | -5.06% | 51,158,900 |
| Oct 16, 2025 | 77.00 | 82.00 | 75.00 | 79.00 | 79.00 | 2.60% | 49,117,200 |
| Oct 15, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 45,031,400 |
| Oct 14, 2025 | 84.00 | 84.00 | 77.00 | 78.00 | 78.00 | -6.02% | 88,265,200 |
| Oct 13, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 49,226,600 |
| Oct 10, 2025 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | -3.45% | 59,035,600 |
| Oct 9, 2025 | 84.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3.57% | 62,729,200 |
| Oct 8, 2025 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | -1.18% | 48,309,900 |
| Oct 7, 2025 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 35,039,900 |
| Oct 6, 2025 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | -3.41% | 50,780,300 |
| Oct 3, 2025 | 90.00 | 94.00 | 88.00 | 88.00 | 88.00 | -2.22% | 93,252,300 |
| Oct 2, 2025 | 86.00 | 93.00 | 84.00 | 90.00 | 90.00 | 4.65% | 127,848,500 |
| Oct 1, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 41,146,800 |
| Sep 30, 2025 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 54,032,900 |
| Sep 29, 2025 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 3.53% | 99,692,900 |
| Sep 26, 2025 | 85.00 | 89.00 | 82.00 | 85.00 | 85.00 | 1.19% | 90,158,500 |
| Sep 25, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 86,551,500 |
| Sep 24, 2025 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 109,987,000 |
| Sep 23, 2025 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | - | 124,138,200 |
| Sep 22, 2025 | 91.00 | 94.00 | 88.00 | 90.00 | 90.00 | -3.23% | 199,067,000 |
| Sep 19, 2025 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | -5.10% | 75,030,000 |
| Sep 18, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 44,144,500 |
| Sep 17, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 51,119,600 |
| Sep 16, 2025 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 82,457,000 |
| Sep 15, 2025 | 97.00 | 107.00 | 96.00 | 101.00 | 101.00 | 4.12% | 294,020,100 |
| Sep 12, 2025 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | -2.02% | 121,287,800 |
| Sep 11, 2025 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | - | 75,775,000 |
| Sep 10, 2025 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.00% | 54,810,500 |
| Sep 9, 2025 | 96.00 | 104.00 | 92.00 | 100.00 | 100.00 | 3.09% | 243,343,800 |
| Sep 8, 2025 | 103.00 | 107.00 | 97.00 | 97.00 | 97.00 | -3.96% | 143,400,100 |
| Sep 4, 2025 | 111.00 | 113.00 | 97.00 | 101.00 | 101.00 | -8.18% | 305,299,700 |
| Sep 3, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -5.17% | 123,504,600 |
| Sep 2, 2025 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 5.45% | 246,841,600 |
| Sep 1, 2025 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | -3.51% | 254,408,300 |
| Aug 29, 2025 | 120.00 | 121.00 | 105.00 | 114.00 | 114.00 | -4.20% | 218,459,500 |
| Aug 28, 2025 | 127.00 | 129.00 | 118.00 | 119.00 | 119.00 | -5.56% | 272,681,500 |
| Aug 27, 2025 | 114.00 | 136.00 | 114.00 | 126.00 | 126.00 | 12.50% | 1,329,436,000 |
| Aug 26, 2025 | 117.00 | 122.00 | 109.00 | 112.00 | 112.00 | -1.75% | 248,496,800 |
| Aug 25, 2025 | 118.00 | 124.00 | 107.00 | 114.00 | 114.00 | -2.56% | 412,956,100 |
| Aug 21, 2025 | 104.00 | 127.00 | 104.00 | 117.00 | 117.00 | 17.00% | 2,049,566,000 |
| Aug 20, 2025 | 91.00 | 114.00 | 89.00 | 100.00 | 100.00 | 5.26% | 2,207,062,000 |
| Aug 19, 2025 | 72.00 | 95.00 | 71.00 | 95.00 | 95.00 | 33.80% | 1,577,816,000 |
| Aug 15, 2025 | 64.00 | 73.00 | 64.00 | 71.00 | 71.00 | 10.94% | 362,462,500 |
| Aug 14, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 155,453,800 |
| Aug 13, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 79,561,500 |
| Aug 12, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 73,992,100 |
| Aug 11, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 23,043,600 |
| Aug 8, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 8,059,500 |
| Aug 7, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 12,081,300 |
| Aug 6, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 13,002,400 |
| Aug 5, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 50,448,800 |
| Aug 4, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 24,010,100 |
| Aug 1, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 26,068,700 |
| Jul 31, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 24,571,400 |
| Jul 30, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 28,856,200 |
| Jul 29, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 28,820,500 |
| Jul 28, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,484,100 |
| Jul 25, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 18,491,700 |
| Jul 24, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 22,986,200 |
| Jul 23, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13,828,200 |
| Jul 22, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 29,708,300 |
| Jul 21, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 58,560,800 |
| Jul 18, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 25,528,000 |
| Jul 17, 2025 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 18,157,700 |
| Jul 16, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,268,800 |