Jakarta - Delayed Quote
IDR
PT Autopedia Sukses Lestari Tbk (ASLC.JK)
42.00
-2.00
(-4.55%)
At close: October 30 at 4:07:45 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.00
44.00
41.00
42.00
42.00
4,863,300
Oct 29, 2026
44.00
45.00
43.00
44.00
44.00
2,899,600
Oct 28, 2026
43.00
45.00
42.00
44.00
44.00
4,713,200
Oct 27, 2026
45.00
47.00
44.00
44.00
44.00
6,087,800
Oct 26, 2026
46.00
48.00
45.00
46.00
46.00
3,701,900
Oct 23, 2026
45.00
47.00
44.00
46.00
46.00
4,783,700
Oct 22, 2026
44.00
47.00
44.00
45.00
45.00
14,460,200
Oct 21, 2026
45.00
45.00
43.00
45.00
45.00
3,404,000
Oct 20, 2026
42.00
48.00
41.00
44.00
44.00
24,357,500
Oct 19, 2026
44.00
45.00
43.00
44.00
44.00
9,705,100
Oct 16, 2026
46.00
49.00
46.00
46.00
46.00
13,561,400
Oct 15, 2026
54.00
54.00
52.00
53.00
53.00
4,308,600
Oct 14, 2026
53.00
55.00
52.00
54.00
54.00
4,375,400
Oct 13, 2026
54.00
54.00
50.00
53.00
53.00
13,507,400
Oct 12, 2026
58.00
58.00
54.00
54.00
54.00
14,200,400
Oct 9, 2026
56.00
58.00
56.00
57.00
57.00
3,917,700
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
2,225,100
Oct 6, 2026
57.00
58.00
57.00
58.00
58.00
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
6,354,200
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
19,758,700
Sep 28, 2026
61.00
61.00
56.00
57.00
57.00
25,664,000
Sep 25, 2026
70.00
71.00
61.00
61.00
61.00
85,147,700
Sep 24, 2026
71.00
72.00
69.00
71.00
71.00
30,373,400
Sep 23, 2026
69.00
73.00
68.00
70.00
70.00
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
69,698,100
Sep 18, 2026
65.00
68.00
65.00
66.00
66.00
7,602,400
Sep 17, 2026
66.00
67.00
64.00
65.00
65.00
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
11,144,200
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
7,294,700
Sep 9, 2026
67.00
68.00
66.00
68.00
68.00
5,454,800
Sep 8, 2026
68.00
70.00
67.00
67.00
67.00
8,806,900
Sep 7, 2026
68.00
69.00
68.00
69.00
69.00
5,850,500
Sep 4, 2026
69.00
70.00
68.00
68.00
68.00
7,111,100
Sep 3, 2026
67.00
71.00
66.00
70.00
70.00
15,357,500
Sep 2, 2026
68.00
69.00
67.00
67.00
67.00
6,137,600
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
11,483,100
Aug 28, 2026
67.00
69.00
65.00
69.00
69.00
19,099,900
Aug 27, 2026
64.00
67.00
62.00
66.00
66.00
22,460,900
Aug 26, 2026
72.00
75.00
65.00
65.00
65.00
109,246,200
Aug 24, 2026
63.00
72.00
63.00
70.00
70.00
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
16,755,300
Aug 19, 2026
62.00
63.00
61.00
61.00
61.00
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
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
4,410,100
Aug 10, 2026
64.00
64.00
63.00
64.00
64.00
11,592,800
Aug 7, 2026
62.00
65.00
61.00
63.00
63.00
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
16,658,400
Aug 4, 2026
63.00
63.00
59.00
61.00
61.00
24,705,800
Aug 3, 2026
64.00
64.00
62.00
62.00
62.00
4,078,200
Jul 31, 2026
64.00
64.00
62.00
64.00
64.00
5,938,800
Jul 30, 2026
67.00
67.00
61.00
63.00
63.00
32,750,400
Jul 29, 2026
67.00
68.00
65.00
67.00
67.00
9,571,600
Jul 28, 2026
62.00
69.00
59.00
67.00
67.00
55,363,600
Jul 27, 2026
65.00
65.00
61.00
63.00
63.00
4,943,100
Jul 24, 2026
66.00
66.00
63.00
65.00
65.00
7,210,500
Jul 23, 2026
65.00
67.00
64.00
66.00
66.00
8,541,500
Jul 22, 2026
66.00
68.00
64.00
64.00
64.00
19,856,200
Jul 21, 2026
64.00
66.00
63.00
65.00
65.00
7,930,100
Jul 20, 2026
64.00
66.00
62.00
64.00
64.00
8,159,000
Jul 17, 2026
64.00
65.00
63.00
64.00
64.00
3,257,200
Jul 16, 2026
64.00
65.00
62.00
64.00
64.00
7,325,000
Jul 15, 2026
60.00
65.00
60.00
64.00
64.00
18,201,100
Jul 14, 2026
60.00
61.00
59.00
60.00
60.00
2,710,400
Jul 13, 2026
60.00
61.00
59.00
60.00
60.00
3,635,000
Jul 10, 2026
60.00
60.00
59.00
60.00
60.00
2,465,500
Jul 9, 2026
60.00
60.00
59.00
60.00
60.00
1,222,800
Jul 8, 2026
60.00
61.00
59.00
60.00
60.00
1,532,700
Jul 7, 2026
60.00
61.00
59.00
60.00
60.00
2,472,900
Jul 6, 2026
60.00
61.00
59.00
59.00
59.00
1,426,400
Jul 3, 2026
58.00
60.00
58.00
60.00
60.00
1,855,200
Jul 2, 2026
57.00
59.00
57.00
58.00
58.00
1,259,100
Jul 1, 2026
58.00
58.00
56.00
57.00
57.00
2,670,100
Jun 30, 2026
59.00
59.00
56.00
58.00
58.00
4,130,800
Jun 29, 2026
59.00
60.00
58.00
59.00
59.00
2,034,700
Jun 26, 2026
58.00
61.00
58.00
59.00
59.00
2,819,500
Jun 25, 2026
58.00
60.00
58.00
60.00
60.00
2,764,700
Jun 24, 2026
60.00
61.00
58.00
58.00
58.00
9,839,000
Jun 23, 2026
60.00
61.00
59.00
60.00
60.00
2,533,900
Jun 22, 2026
63.00
63.00
60.00
60.00
60.00
5,949,400
Jun 19, 2026
62.00
63.00
61.00
62.00
62.00
3,157,400
Jun 18, 2026
62.00
62.00
60.00
62.00
62.00
4,415,800
Jun 17, 2026
63.00
65.00
61.00
62.00
62.00
7,138,000
Jun 15, 2026
61.00
65.00
61.00
63.00
63.00
11,377,600
Jun 12, 2026
58.00
62.00
58.00
62.00
62.00
10,115,000
Jun 11, 2026
59.00
60.00
58.00
59.00
59.00
5,584,600
Jun 10, 2026
58.00
60.00
56.00
60.00
60.00
4,925,100
Jun 9, 2026
54.00
59.00
53.00
58.00
58.00
10,025,400
Jun 8, 2026
56.00
57.00
50.00
54.00
54.00
15,491,400
Jun 5, 2026
61.00
62.00
57.00
57.00
57.00
6,375,700
Jun 4, 2026
62.00
62.00
56.00
61.00
61.00
9,258,800
Jun 3, 2026
68.00
68.00
61.00
62.00
62.00
19,057,300
Jun 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
66.00
68.00
66.00
67.00
67.00
2,008,100
May 29, 2026
67.00
71.00
66.00
66.00
65.00
11,785,600
May 26, 2026
71.00
71.00
66.00
67.00
65.98
8,203,900
May 25, 2026
67.00
71.00
67.00
69.00
67.95
7,062,200
May 22, 2026
67.00
71.00
65.00
67.00
65.98
10,488,000
May 21, 2026
72.00
73.00
66.00
67.00
65.98
29,997,800
May 20, 2026
71.00
73.00
71.00
72.00
70.91
7,417,000
May 19, 2026
74.00
77.00
71.00
71.00
69.92
21,008,800
May 18, 2026
74.00
74.00
72.00
73.00
71.89
12,421,700
May 13, 2026
74.00
75.00
73.00
74.00
72.88
6,990,800
May 12, 2026
77.00
77.00
74.00
74.00
72.88
9,265,500
May 11, 2026
76.00
77.00
75.00
76.00
74.85
8,734,500
May 8, 2026
77.00
78.00
75.00
75.00
73.86
15,441,600
May 7, 2026
76.00
78.00
75.00
77.00
75.83
22,900,000
May 6, 2026
75.00
76.00
75.00
76.00
74.85
4,504,500
May 5, 2026
76.00
76.00
74.00
75.00
73.86
6,702,100
May 4, 2026
75.00
79.00
74.00
75.00
73.86
34,844,600
Apr 30, 2026
78.00
78.00
74.00
74.00
72.88
23,923,400
Apr 29, 2026
78.00
78.00
76.00
78.00
76.82
8,774,500
Apr 28, 2026
77.00
79.00
76.00
78.00
76.82
10,114,400
Apr 27, 2026
76.00
79.00
76.00
77.00
75.83
8,592,900
Apr 24, 2026
80.00
80.00
77.00
77.00
75.83
16,041,900
Apr 23, 2026
82.00
83.00
79.00
80.00
78.79
16,071,900
Apr 22, 2026
80.00
83.00
79.00
82.00
80.76
37,214,300
Apr 21, 2026
80.00
80.00
78.00
80.00
78.79
10,728,000
Apr 20, 2026
81.00
81.00
78.00
79.00
77.80
24,069,900
Apr 17, 2026
84.00
84.00
80.00
80.00
78.79
21,195,300
Apr 16, 2026
83.00
85.00
81.00
84.00
82.73
50,260,500
Apr 15, 2026
78.00
84.00
78.00
82.00
80.76
100,212,300
Apr 14, 2026
78.00
79.00
77.00
78.00
76.82
16,029,900
Apr 13, 2026
77.00
79.00
75.00
78.00
76.82
20,008,000
Apr 10, 2026
77.00
77.00
74.00
76.00
74.85
13,175,100
Apr 9, 2026
77.00
78.00
76.00
77.00
75.83
3,082,700
Apr 8, 2026
77.00
78.00
76.00
78.00
76.82
6,610,200
Apr 7, 2026
75.00
78.00
75.00
76.00
74.85
11,874,000
Apr 6, 2026
74.00
76.00
73.00
75.00
73.86
8,208,300
Apr 2, 2026
76.00
76.00
73.00
73.00
71.89
10,281,900
Apr 1, 2026
76.00
78.00
75.00
77.00
75.83
14,511,100
Mar 31, 2026
76.00
76.00
73.00
75.00
73.86
6,235,500
Mar 30, 2026
76.00
77.00
73.00
75.00
73.86
17,840,600
Mar 27, 2026
76.00
78.00
75.00
77.00
75.83
5,130,300
Mar 26, 2026
81.00
82.00
76.00
76.00
74.85
11,011,000
Mar 25, 2026
75.00
80.00
75.00
80.00
78.79
24,318,100
Mar 17, 2026
74.00
76.00
73.00
75.00
73.86
6,411,100
Mar 16, 2026
76.00
76.00
70.00
74.00
72.88
12,549,300
Mar 13, 2026
76.00
76.00
74.00
74.00
72.88
8,696,500
Mar 12, 2026
76.00
77.00
74.00
76.00
74.85
11,596,300
Mar 11, 2026
76.00
78.00
76.00
76.00
74.85
8,086,500
Mar 10, 2026
75.00
78.00
75.00
76.00
74.85
11,576,000
Mar 9, 2026
76.00
76.00
71.00
74.00
72.88
32,652,800
Mar 6, 2026
80.00
80.00
77.00
78.00
76.82
9,322,600
Mar 5, 2026
78.00
81.00
78.00
79.00
77.80
9,035,000
Mar 4, 2026
80.00
81.00
76.00
78.00
76.82
43,107,900
Mar 3, 2026
77.00
81.00
76.00
80.00
78.79
25,249,600
Mar 2, 2026
78.00
80.00
76.00
77.00
75.83
35,322,700
Feb 27, 2026
81.00
82.00
80.00
82.00
80.76
17,200,000
Feb 26, 2026
84.00
86.00
81.00
82.00
80.76
28,811,900
Feb 25, 2026
84.00
84.00
82.00
83.00
81.74
23,499,800
Feb 24, 2026
85.00
89.00
83.00
83.00
81.74
42,159,100
Feb 23, 2026
84.00
85.00
82.00
84.00
82.73
22,027,400
Feb 20, 2026
86.00
86.00
83.00
83.00
81.74
32,219,000
Feb 19, 2026
83.00
86.00
83.00
85.00
83.71
37,157,700
Feb 18, 2026
81.00
83.00
80.00
82.00
80.76
20,043,200
Feb 13, 2026
83.00
83.00
80.00
81.00
79.77
10,838,700
Feb 12, 2026
81.00
83.00
79.00
83.00
81.74
48,052,500
Feb 11, 2026
80.00
81.00
78.00
81.00
79.77
17,847,100
Feb 10, 2026
78.00
83.00
78.00
80.00
78.79
34,047,100
Feb 9, 2026
76.00
79.00
75.00
78.00
76.82
13,521,300
Feb 6, 2026
80.00
80.00
74.00
77.00
75.83
45,700,800
Feb 5, 2026
79.00
82.00
79.00
81.00
79.77
9,727,000
Feb 4, 2026
80.00
82.00
78.00
78.00
76.82
15,278,800
Feb 3, 2026
76.00
80.00
73.00
79.00
77.80
26,233,200
Feb 2, 2026
83.00
83.00
70.00
75.00
73.86
54,976,800
Jan 30, 2026
78.00
83.00
78.00
81.00
79.77
29,691,100
Jan 29, 2026
81.00
81.00
69.00
78.00
76.82
112,080,500
Jan 28, 2026
85.00
92.00
79.00
81.00
79.77
162,017,500
Jan 27, 2026
89.00
90.00
86.00
87.00
85.68
51,876,500
Jan 26, 2026
91.00
92.00
89.00
89.00
87.65
35,256,900
Jan 23, 2026
93.00
93.00
89.00
91.00
89.62
45,041,200
Jan 22, 2026
92.00
97.00
92.00
92.00
90.61
34,619,800
Jan 21, 2026
95.00
96.00
91.00
92.00
90.61
32,634,500
Jan 20, 2026
93.00
99.00
92.00
95.00
93.56
66,234,500
Jan 19, 2026
94.00
94.00
90.00
93.00
91.59
42,098,400
Jan 15, 2026
95.00
96.00
93.00
94.00
92.58
37,370,800
Jan 14, 2026
98.00
98.00
95.00
95.00
93.56
51,032,200
Jan 13, 2026
100.00
102.00
96.00
97.00
95.53
83,435,000
Jan 12, 2026
99.00
101.00
91.00
99.00
97.50
180,834,300
Jan 9, 2026
97.00
100.00
96.00
97.00
95.53
88,036,800
Jan 8, 2026
95.00
104.00
95.00
96.00
94.55
313,944,100
Jan 7, 2026
98.00
99.00
94.00
94.00
92.58
93,333,400
Jan 6, 2026
96.00
101.00
93.00
97.00
95.53
241,442,400
Jan 5, 2026
92.00
98.00
89.00
95.00
93.56
128,550,500
Jan 2, 2026
88.00
92.00
88.00
91.00
89.62
44,165,600
Dec 30, 2025
88.00
90.00
87.00
87.00
85.68
33,709,500
Dec 29, 2025
84.00
88.00
84.00
88.00
86.67
26,115,000
Dec 24, 2025
85.00
86.00
83.00
84.00
82.73
23,211,300
Dec 23, 2025
86.00
86.00
84.00
85.00
83.71
21,319,100
Dec 22, 2025
87.00
88.00
84.00
85.00
83.71
40,728,900
Dec 19, 2025
90.00
91.00
86.00
87.00
85.68
47,162,500
Dec 18, 2025
88.00
94.00
88.00
90.00
88.64
91,494,900
Dec 17, 2025
90.00
91.00
87.00
88.00
86.67
50,773,500
Dec 16, 2025
86.00
89.00
84.00
87.00
85.68
39,076,100
Dec 15, 2025
87.00
88.00
84.00
85.00
83.71
45,755,900
Dec 12, 2025
86.00
88.00
86.00
86.00
84.70
33,462,100
Dec 11, 2025
90.00
91.00
86.00
86.00
84.70
49,178,000
Dec 10, 2025
92.00
94.00
88.00
89.00
87.65
78,558,900
Dec 9, 2025
93.00
94.00
91.00
92.00
90.61
37,681,200
Dec 8, 2025
95.00
97.00
92.00
93.00
91.59
81,549,200
Dec 5, 2025
90.00
100.00
90.00
94.00
92.58
339,076,500
Dec 4, 2025
90.00
93.00
87.00
90.00
88.64
69,691,600
Dec 3, 2025
93.00
96.00
89.00
90.00
88.64
162,953,500
Dec 2, 2025
85.00
94.00
84.00
91.00
89.62
291,483,900
Dec 1, 2025
81.00
86.00
81.00
85.00
83.71
46,536,400
Nov 28, 2025
83.00
84.00
81.00
81.00
79.77
57,313,900
Nov 27, 2025
85.00
86.00
83.00
83.00
81.74
31,776,900
Nov 26, 2025
85.00
86.00
83.00
84.00
82.73
40,782,900
Nov 25, 2025
85.00
86.00
84.00
85.00
83.71
30,478,600
Nov 24, 2025
85.00
86.00
84.00
85.00
83.71
23,461,000
Nov 21, 2025
85.00
86.00
85.00
85.00
83.71
12,943,000
Nov 20, 2025
85.00
87.00
85.00
85.00
83.71
21,789,400
Nov 19, 2025
90.00
91.00
85.00
86.00
84.70
62,643,300
Nov 18, 2025
89.00
93.00
87.00
90.00
88.64
113,664,400
Nov 17, 2025
84.00
89.00
84.00
88.00
86.67
99,907,300
Nov 14, 2025
86.00
86.00
83.00
84.00
82.73
30,993,900
Nov 13, 2025
86.00
90.00
85.00
85.00
83.71
92,434,800
Nov 12, 2025
85.00
87.00
85.00
86.00
84.70
27,352,500
Nov 11, 2025
85.00
87.00
84.00
85.00
83.71
61,556,800
Nov 10, 2025
88.00
88.00
82.00
85.00
83.71
203,268,600
Nov 7, 2025
91.00
92.00
89.00
89.00
87.65
44,246,900
Nov 6, 2025
91.00
96.00
91.00
91.00
89.62
65,968,900
Nov 5, 2025
91.00
93.00
90.00
90.00
88.64
58,738,900
Nov 4, 2025
100.00
101.00
90.00
91.00
89.62
233,257,900
Nov 3, 2025
99.00
103.00
97.00
99.00
97.50
79,702,300
Oct 31, 2025
106.00
108.00
99.00
99.00
97.50
207,413,000
Oct 30, 2025
100.00
107.00
98.00
105.00
103.41
405,241,800
