PT Autopedia Sukses Lestari Tbk ASLC

IDX · Indonesia · Distribution Services

IDR 57.000.00 (0.00%)

Market open· Oct 2, 2026, 8:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	4.71M
2026-10-01	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 56.00	6.35M
2026-09-30	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	5.74M
2026-09-29	IDR 58.00	+1.75%	IDR 57.00	IDR 61.00	IDR 53.00	19.76M
2026-09-28	IDR 57.00	-6.56%	IDR 61.00	IDR 61.00	IDR 56.00	25.66M
2026-09-25	IDR 61.00	-14.08%	IDR 70.00	IDR 71.00	IDR 61.00	85.15M
2026-09-24	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 69.00	30.37M
2026-09-23	IDR 70.00	+1.45%	IDR 69.00	IDR 73.00	IDR 68.00	40.89M
2026-09-22	IDR 69.00	0.00%	IDR 71.00	IDR 72.00	IDR 67.00	68.20M
2026-09-21	IDR 69.00	+4.55%	IDR 66.00	IDR 71.00	IDR 65.00	69.70M
2026-09-18	IDR 66.00	+1.54%	IDR 65.00	IDR 68.00	IDR 65.00	7.60M
2026-09-17	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	5.98M
2026-09-16	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	4.72M
2026-09-15	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	2.25M
2026-09-14	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	11.14M
2026-09-11	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	6.11M
2026-09-10	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	7.29M
2026-09-09	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	5.45M
2026-09-08	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 67.00	8.81M
2026-09-07	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	5.85M
2026-09-04	IDR 68.00	-2.86%	IDR 69.00	IDR 70.00	IDR 68.00	7.11M
2026-09-03	IDR 70.00	+4.48%	IDR 67.00	IDR 71.00	IDR 66.00	15.36M
2026-09-02	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 67.00	6.14M
2026-09-01	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 67.00	21.31M
2026-08-31	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	11.48M
2026-08-28	IDR 69.00	+4.55%	IDR 67.00	IDR 69.00	IDR 65.00	19.10M
2026-08-27	IDR 66.00	+1.54%	IDR 64.00	IDR 67.00	IDR 62.00	22.46M
2026-08-26	IDR 65.00	-7.14%	IDR 72.00	IDR 75.00	IDR 65.00	109.25M
2026-08-24	IDR 70.00	+11.11%	IDR 63.00	IDR 72.00	IDR 63.00	117.59M
2026-08-21	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	9.41M
2026-08-20	IDR 63.00	+3.28%	IDR 62.00	IDR 65.00	IDR 61.00	16.76M
2026-08-19	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	4.51M
2026-08-18	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	15.65M
2026-08-14	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.26M
2026-08-13	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	12.46M
2026-08-12	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	2.63M
2026-08-11	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	4.41M
2026-08-10	IDR 64.00	+1.59%	IDR 64.00	IDR 64.00	IDR 63.00	11.59M
2026-08-07	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	23.20M
2026-08-06	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	4.89M
2026-08-05	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	16.66M
2026-08-04	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 59.00	24.71M
2026-08-03	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 62.00	4.08M
2026-07-31	IDR 64.00	+1.59%	IDR 64.00	IDR 64.00	IDR 62.00	5.94M
2026-07-30	IDR 63.00	-5.97%	IDR 67.00	IDR 67.00	IDR 61.00	32.75M
2026-07-29	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	9.57M
2026-07-28	IDR 67.00	+6.35%	IDR 62.00	IDR 69.00	IDR 59.00	55.36M
2026-07-27	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 61.00	4.94M
2026-07-24	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 63.00	7.21M
2026-07-23	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	8.54M
2026-07-22	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 64.00	19.86M
2026-07-21	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	7.93M
2026-07-20	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 62.00	8.16M
2026-07-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	3.26M
2026-07-16	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	7.33M
2026-07-15	IDR 64.00	+6.67%	IDR 60.00	IDR 65.00	IDR 60.00	18.20M
2026-07-14	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	2.71M
2026-07-13	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	3.64M
2026-07-10	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	2.47M
2026-07-09	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	1.22M
2026-07-08	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	1.53M
2026-07-07	IDR 60.00	+1.69%	IDR 60.00	IDR 61.00	IDR 59.00	2.47M
2026-07-06	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	1.43M
2026-07-03	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	1.86M
2026-07-02	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 57.00	1.26M
2026-07-01	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 56.00	2.67M
2026-06-30	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 56.00	4.13M
2026-06-29	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	2.03M
2026-06-26	IDR 59.00	-1.67%	IDR 58.00	IDR 61.00	IDR 58.00	2.82M
2026-06-25	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	2.76M
2026-06-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 58.00	9.84M
2026-06-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	2.53M
2026-06-22	IDR 60.00	-3.23%	IDR 63.00	IDR 63.00	IDR 60.00	5.95M
2026-06-19	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	3.16M
2026-06-18	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 60.00	4.42M
2026-06-17	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	7.14M
2026-06-15	IDR 63.00	+1.61%	IDR 61.00	IDR 65.00	IDR 61.00	11.38M
2026-06-12	IDR 62.00	+5.08%	IDR 58.00	IDR 62.00	IDR 58.00	10.12M
2026-06-11	IDR 59.00	-1.67%	IDR 59.00	IDR 60.00	IDR 58.00	5.58M
2026-06-10	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 56.00	4.93M
2026-06-09	IDR 58.00	+7.41%	IDR 54.00	IDR 59.00	IDR 53.00	10.03M
2026-06-08	IDR 54.00	-5.26%	IDR 56.00	IDR 57.00	IDR 50.00	15.49M
2026-06-05	IDR 57.00	-6.56%	IDR 61.00	IDR 62.00	IDR 57.00	6.38M
2026-06-04	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 56.00	9.26M
2026-06-03	IDR 62.00	-7.46%	IDR 68.00	IDR 68.00	IDR 61.00	19.06M
2026-06-02	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 66.00	2.01M
2026-05-29	IDR 66.00	-1.49%	IDR 67.00	IDR 71.00	IDR 66.00	11.79M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-2.90%	IDR 71.00	IDR 71.00	IDR 66.00	8.20M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	4.71M
2026-10-01	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 56.00	6.35M
2026-09-30	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	5.74M
2026-09-29	IDR 58.00	+1.75%	IDR 57.00	IDR 61.00	IDR 53.00	19.76M
2026-09-28	IDR 57.00	-6.56%	IDR 61.00	IDR 61.00	IDR 56.00	25.66M
2026-09-25	IDR 61.00	-14.08%	IDR 70.00	IDR 71.00	IDR 61.00	85.15M
2026-09-24	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 69.00	30.37M
2026-09-23	IDR 70.00	+1.45%	IDR 69.00	IDR 73.00	IDR 68.00	40.89M
2026-09-22	IDR 69.00	0.00%	IDR 71.00	IDR 72.00	IDR 67.00	68.20M
2026-09-21	IDR 69.00	+4.55%	IDR 66.00	IDR 71.00	IDR 65.00	69.70M
2026-09-18	IDR 66.00	+1.54%	IDR 65.00	IDR 68.00	IDR 65.00	7.60M
2026-09-17	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	5.98M
2026-09-16	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	4.72M
2026-09-15	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	2.25M
2026-09-14	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	11.14M
2026-09-11	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	6.11M
2026-09-10	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	7.29M
2026-09-09	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	5.45M
2026-09-08	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 67.00	8.81M
2026-09-07	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	5.85M
2026-09-04	IDR 68.00	-2.86%	IDR 69.00	IDR 70.00	IDR 68.00	7.11M
2026-09-03	IDR 70.00	+4.48%	IDR 67.00	IDR 71.00	IDR 66.00	15.36M
2026-09-02	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 67.00	6.14M
2026-09-01	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 67.00	21.31M
2026-08-31	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	11.48M
2026-08-28	IDR 69.00	+4.55%	IDR 67.00	IDR 69.00	IDR 65.00	19.10M
2026-08-27	IDR 66.00	+1.54%	IDR 64.00	IDR 67.00	IDR 62.00	22.46M
2026-08-26	IDR 65.00	-7.14%	IDR 72.00	IDR 75.00	IDR 65.00	109.25M
2026-08-24	IDR 70.00	+11.11%	IDR 63.00	IDR 72.00	IDR 63.00	117.59M
2026-08-21	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	9.41M
2026-08-20	IDR 63.00	+3.28%	IDR 62.00	IDR 65.00	IDR 61.00	16.76M
2026-08-19	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	4.51M
2026-08-18	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	15.65M
2026-08-14	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.26M
2026-08-13	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	12.46M
2026-08-12	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	2.63M
2026-08-11	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	4.41M
2026-08-10	IDR 64.00	+1.59%	IDR 64.00	IDR 64.00	IDR 63.00	11.59M
2026-08-07	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	23.20M
2026-08-06	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	4.89M
2026-08-05	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	16.66M
2026-08-04	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 59.00	24.71M
2026-08-03	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 62.00	4.08M
2026-07-31	IDR 64.00	+1.59%	IDR 64.00	IDR 64.00	IDR 62.00	5.94M
2026-07-30	IDR 63.00	-5.97%	IDR 67.00	IDR 67.00	IDR 61.00	32.75M
2026-07-29	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	9.57M
2026-07-28	IDR 67.00	+6.35%	IDR 62.00	IDR 69.00	IDR 59.00	55.36M
2026-07-27	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 61.00	4.94M
2026-07-24	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 63.00	7.21M
2026-07-23	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	8.54M
2026-07-22	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 64.00	19.86M
2026-07-21	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	7.93M
2026-07-20	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 62.00	8.16M
2026-07-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	3.26M
2026-07-16	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	7.33M
2026-07-15	IDR 64.00	+6.67%	IDR 60.00	IDR 65.00	IDR 60.00	18.20M
2026-07-14	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	2.71M
2026-07-13	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	3.64M
2026-07-10	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	2.47M
2026-07-09	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	1.22M
2026-07-08	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	1.53M
2026-07-07	IDR 60.00	+1.69%	IDR 60.00	IDR 61.00	IDR 59.00	2.47M
2026-07-06	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	1.43M
2026-07-03	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	1.86M
2026-07-02	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 57.00	1.26M
2026-07-01	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 56.00	2.67M
2026-06-30	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 56.00	4.13M
2026-06-29	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	2.03M
2026-06-26	IDR 59.00	-1.67%	IDR 58.00	IDR 61.00	IDR 58.00	2.82M
2026-06-25	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	2.76M
2026-06-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 58.00	9.84M
2026-06-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	2.53M
2026-06-22	IDR 60.00	-3.23%	IDR 63.00	IDR 63.00	IDR 60.00	5.95M
2026-06-19	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	3.16M
2026-06-18	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 60.00	4.42M
2026-06-17	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	7.14M
2026-06-15	IDR 63.00	+1.61%	IDR 61.00	IDR 65.00	IDR 61.00	11.38M
2026-06-12	IDR 62.00	+5.08%	IDR 58.00	IDR 62.00	IDR 58.00	10.12M
2026-06-11	IDR 59.00	-1.67%	IDR 59.00	IDR 60.00	IDR 58.00	5.58M
2026-06-10	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 56.00	4.93M
2026-06-09	IDR 58.00	+7.41%	IDR 54.00	IDR 59.00	IDR 53.00	10.03M
2026-06-08	IDR 54.00	-5.26%	IDR 56.00	IDR 57.00	IDR 50.00	15.49M
2026-06-05	IDR 57.00	-6.56%	IDR 61.00	IDR 62.00	IDR 57.00	6.38M
2026-06-04	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 56.00	9.26M
2026-06-03	IDR 62.00	-7.46%	IDR 68.00	IDR 68.00	IDR 61.00	19.06M
2026-06-02	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 66.00	2.01M
2026-05-29	IDR 66.00	-1.49%	IDR 67.00	IDR 71.00	IDR 66.00	11.79M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-2.90%	IDR 71.00	IDR 71.00	IDR 66.00	8.20M