PT Autopedia Sukses Lestari Tbk(ID:ASLC)
Rp46.00+1.00 (+2.22%)
ID:ASLC
PT Autopedia Sukses Lestari Tbk historical prices
Rp46.00
At close:+1.00 (+2.22%)
PT Autopedia Sukses Lestari Tbk (ASLC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | +2.22% | 7,516,400 | 0.47 |
| Nov 10, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 1,956,800 | 0.12 |
| Nov 09, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 1,706,600 | 0.11 |
| Nov 06, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,826,300 | 0.18 |
| Nov 05, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | +2.27% | 4,950,800 | 0.30 |
| Nov 04, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 0.00% | 6,325,900 | 0.38 |
| Nov 03, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | +2.33% | 9,406,600 | 0.57 |
| Nov 02, 2026 | 41.00 | 45.00 | 40.00 | 43.00 | 43.00 | +2.38% | 8,997,700 | 0.54 |
| Oct 30, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -4.55% | 4,863,300 | 0.29 |
| Oct 29, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 2,899,600 | 0.17 |
| Oct 28, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 0.00% | 4,713,200 | 0.28 |
| Oct 27, 2026 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.35% | 6,087,800 | 0.35 |
| Oct 26, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 0.00% | 3,701,900 | 0.21 |
| Oct 23, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | +2.22% | 4,783,700 | 0.26 |
| Oct 22, 2026 | 44.00 | 47.00 | 44.00 | 45.00 | 45.00 | 0.00% | 14,460,200 | 0.80 |
| Oct 21, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | +2.27% | 3,404,000 | 0.19 |
| Oct 20, 2026 | 42.00 | 48.00 | 41.00 | 44.00 | 44.00 | 0.00% | 24,357,500 | 1.36 |
| Oct 19, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | -4.35% | 9,705,100 | 0.54 |
| Oct 16, 2026 | 46.00 | 49.00 | 46.00 | 46.00 | 46.00 | -13.21% | 13,561,400 | 0.75 |
| Oct 15, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 4,308,600 | 0.24 |
| Oct 14, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | +1.89% | 4,375,400 | 0.24 |
| Oct 13, 2026 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | -1.85% | 13,507,400 | 0.75 |
| Oct 12, 2026 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 14,200,400 | 0.79 |
| Oct 09, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.00% | 3,917,700 | 0.22 |
| Oct 08, 2026 | 58.00 | 61.00 | 56.00 | 57.00 | 57.00 | 0.00% | 22,108,200 | 1.25 |
| Oct 07, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,225,100 | 0.13 |
| Oct 06, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | +1.75% | 2,356,200 | 0.13 |
| Oct 05, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.00% | 7,380,000 | 0.42 |
| Oct 02, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.00% | 5,284,800 | 0.30 |
| Oct 01, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 6,354,200 | 0.36 |
| Sep 30, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 0.00% | 5,742,100 | 0.33 |
| Sep 29, 2026 | 57.00 | 61.00 | 53.00 | 58.00 | 58.00 | +1.75% | 19,758,700 | 1.16 |
| Sep 28, 2026 | 61.00 | 61.00 | 56.00 | 57.00 | 57.00 | -6.56% | 25,664,000 | 1.54 |
| Sep 25, 2026 | 70.00 | 71.00 | 61.00 | 61.00 | 61.00 | -14.08% | 85,147,700 | 5.52 |
| Sep 24, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | +1.43% | 30,373,400 | 2.03 |
| Sep 23, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | +1.45% | 40,886,400 | 2.84 |
| Sep 22, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | 0.00% | 68,199,400 | 5.11 |
| Sep 21, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | +4.55% | 69,698,100 | 5.63 |
| Sep 18, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | +1.54% | 7,602,400 | 0.62 |
| Sep 17, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,983,200 | 0.49 |
| Sep 16, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.00% | 4,716,600 | 0.38 |
| Sep 15, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.00% | 2,246,100 | 0.18 |
| Sep 14, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 11,144,200 | 0.91 |
| Sep 11, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 6,106,500 | 0.50 |
| Sep 10, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 7,294,700 | 0.60 |
| Sep 09, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | +1.49% | 5,454,800 | 0.44 |
| Sep 08, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 8,806,900 | 0.72 |
| Sep 07, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | +1.47% | 5,850,500 | 0.48 |
| Sep 04, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 7,111,100 | 0.58 |
| Sep 03, 2026 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | +4.48% | 15,357,500 | 1.25 |
