PT Autopedia Sukses Lestari Tbk (IDX:ASLC)
Indonesia
· Delayed Price · Currency is IDR 78.00
-1.00 (-1.27%)
Mar 6, 2026, 10:30 AM WIB
IDX:ASLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -6.10% | 35,322,700 |
| Feb 27, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 17,200,000 |
| Feb 26, 2026 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 28,811,900 |
| Feb 25, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 23,499,800 |
| Feb 24, 2026 | 85.00 | 89.00 | 83.00 | 83.00 | 83.00 | -1.19% | 42,159,100 |
| Feb 23, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 24,449,700 |
| Feb 20, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 32,219,000 |
| Feb 19, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 3.66% | 37,157,700 |
| Feb 18, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 20,043,200 |
| Feb 13, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 10,838,700 |
| Feb 12, 2026 | 81.00 | 83.00 | 79.00 | 83.00 | 83.00 | 2.47% | 48,052,500 |
| Feb 11, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1.25% | 17,847,100 |
| Feb 10, 2026 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 34,047,100 |
| Feb 9, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 13,521,300 |
| Feb 6, 2026 | 80.00 | 80.00 | 74.00 | 77.00 | 77.00 | -4.94% | 45,700,800 |
| Feb 5, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 3.85% | 9,727,000 |
| Feb 4, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 15,278,800 |
| Feb 3, 2026 | 76.00 | 80.00 | 73.00 | 79.00 | 79.00 | 5.33% | 26,233,200 |
| Feb 2, 2026 | 83.00 | 83.00 | 70.00 | 75.00 | 75.00 | -7.41% | 54,976,800 |
| Jan 30, 2026 | 78.00 | 83.00 | 78.00 | 81.00 | 81.00 | 3.85% | 29,691,100 |
| Jan 29, 2026 | 81.00 | 81.00 | 69.00 | 78.00 | 78.00 | -3.70% | 112,075,500 |
| Jan 28, 2026 | 85.00 | 92.00 | 79.00 | 81.00 | 81.00 | -6.90% | 162,017,500 |
| Jan 27, 2026 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 51,848,000 |
| Jan 26, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 35,256,900 |
| Jan 23, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 45,041,200 |
| Jan 22, 2026 | 92.00 | 97.00 | 92.00 | 92.00 | 92.00 | - | 34,619,800 |
| Jan 21, 2026 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 32,634,500 |
| Jan 20, 2026 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | 2.15% | 66,234,500 |
| Jan 19, 2026 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | -1.06% | 42,098,400 |
| Jan 15, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 37,370,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 51,032,200 |
| Jan 13, 2026 | 100.00 | 102.00 | 96.00 | 97.00 | 97.00 | -2.02% | 83,435,000 |
| Jan 12, 2026 | 99.00 | 101.00 | 91.00 | 99.00 | 99.00 | 2.06% | 180,834,300 |
| Jan 9, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | 1.04% | 88,036,800 |
| Jan 8, 2026 | 95.00 | 104.00 | 95.00 | 96.00 | 96.00 | 2.13% | 313,944,100 |
| Jan 7, 2026 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 93,333,400 |
| Jan 6, 2026 | 96.00 | 101.00 | 93.00 | 97.00 | 97.00 | 2.11% | 240,932,700 |
| Jan 5, 2026 | 92.00 | 98.00 | 89.00 | 95.00 | 95.00 | 4.40% | 128,550,500 |
| Jan 2, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 4.60% | 44,165,600 |
| Dec 30, 2025 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 33,709,500 |
| Dec 29, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 26,115,000 |
| Dec 24, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 23,211,300 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 21,319,100 |
| Dec 22, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 40,728,900 |
| Dec 19, 2025 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 47,162,500 |
| Dec 18, 2025 | 88.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2.27% | 91,494,900 |
| Dec 17, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1.15% | 50,773,500 |
| Dec 16, 2025 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 2.35% | 39,076,100 |
| Dec 15, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 45,755,900 |
| Dec 12, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 33,462,100 |
| Dec 11, 2025 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -3.37% | 49,178,000 |
| Dec 10, 2025 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | -3.26% | 78,558,900 |
| Dec 9, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 37,681,200 |
| Dec 8, 2025 | 95.00 | 97.00 | 92.00 | 93.00 | 93.00 | -1.06% | 81,549,200 |
| 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 |