PT Autopedia Sukses Lestari Tbk (ASLC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 27,779,000 |
| 02 May 2024 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | 82,146,800 |
| 30 Apr 2024 | 90.00 | 100.00 | 90.00 | 94.00 | 94.00 | 35,580,100 |
| 29 Apr 2024 | 101.00 | 102.00 | 90.00 | 90.00 | 90.00 | 74,253,000 |
| 26 Apr 2024 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | 5,638,800 |
| 25 Apr 2024 | 101.00 | 104.00 | 99.00 | 100.00 | 100.00 | 5,846,600 |
| 24 Apr 2024 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 9,815,800 |
| 23 Apr 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 7,181,700 |
| 22 Apr 2024 | 97.00 | 105.00 | 96.00 | 105.00 | 105.00 | 36,416,900 |
| 19 Apr 2024 | 97.00 | 100.00 | 92.00 | 97.00 | 97.00 | 36,748,700 |
| 18 Apr 2024 | 97.00 | 99.00 | 89.00 | 97.00 | 97.00 | 53,470,000 |
| 17 Apr 2024 | 108.00 | 108.00 | 90.00 | 97.00 | 97.00 | 77,050,000 |
| 16 Apr 2024 | 104.00 | 109.00 | 98.00 | 109.00 | 109.00 | 15,057,700 |
| 05 Apr 2024 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | 6,695,800 |
| 04 Apr 2024 | 104.00 | 109.00 | 103.00 | 107.00 | 107.00 | 21,678,200 |
| 03 Apr 2024 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 14,086,700 |
| 02 Apr 2024 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 7,365,100 |
| 01 Apr 2024 | 109.00 | 110.00 | 102.00 | 103.00 | 103.00 | 23,103,100 |
| 28 Mar 2024 | 125.00 | 126.00 | 109.00 | 109.00 | 109.00 | 35,931,500 |
| 27 Mar 2024 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 8,680,400 |
| 26 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 25 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 22 Mar 2024 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 6,998,900 |
| 21 Mar 2024 | 119.00 | 123.00 | 116.00 | 116.00 | 116.00 | 25,904,900 |
| 20 Mar 2024 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 13,426,300 |
| 19 Mar 2024 | 116.00 | 123.00 | 114.00 | 120.00 | 120.00 | 27,102,900 |
| 18 Mar 2024 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 32,110,000 |
| 15 Mar 2024 | 113.00 | 127.00 | 113.00 | 118.00 | 118.00 | 177,757,900 |
| 14 Mar 2024 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 16,620,500 |
| 13 Mar 2024 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 10,698,000 |
| 08 Mar 2024 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | 32,022,600 |
| 07 Mar 2024 | 108.00 | 119.00 | 106.00 | 115.00 | 115.00 | 92,656,500 |
| 06 Mar 2024 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 19,123,100 |
| 05 Mar 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 5,543,900 |
| 04 Mar 2024 | 105.00 | 106.00 | 101.00 | 106.00 | 106.00 | 30,319,900 |
| 01 Mar 2024 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 10,058,500 |
| 29 Feb 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 14,013,800 |
| 28 Feb 2024 | 103.00 | 112.00 | 101.00 | 106.00 | 106.00 | 86,914,300 |
| 27 Feb 2024 | 98.00 | 103.00 | 97.00 | 103.00 | 103.00 | 15,049,800 |
| 26 Feb 2024 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 5,578,400 |
| 23 Feb 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 8,120,700 |
| 22 Feb 2024 | 99.00 | 105.00 | 96.00 | 98.00 | 98.00 | 31,264,000 |
| 21 Feb 2024 | 94.00 | 100.00 | 93.00 | 98.00 | 98.00 | 15,587,400 |
| 20 Feb 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 3,248,100 |
| 19 Feb 2024 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 7,633,300 |
| 16 Feb 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 5,950,100 |
| 15 Feb 2024 | 93.00 | 97.00 | 92.00 | 95.00 | 95.00 | 13,111,000 |
| 13 Feb 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2,058,000 |
| 12 Feb 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2,568,000 |
| 07 Feb 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 6,240,700 |
| 06 Feb 2024 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 3,692,700 |
| 05 Feb 2024 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 7,821,600 |
| 02 Feb 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 6,042,200 |
| 01 Feb 2024 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | 23,615,200 |
| 31 Jan 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 5,072,200 |
| 30 Jan 2024 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | 9,483,700 |
| 29 Jan 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 7,940,500 |
| 26 Jan 2024 | 100.00 | 100.00 | 91.00 | 92.00 | 92.00 | 19,643,500 |
| 25 Jan 2024 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | 18,897,600 |
| 24 Jan 2024 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | 13,433,900 |
| 23 Jan 2024 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | 21,431,600 |
| 22 Jan 2024 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | 13,418,700 |
| 19 Jan 2024 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 34,196,800 |
| 18 Jan 2024 | 110.00 | 116.00 | 108.00 | 114.00 | 114.00 | 40,215,900 |
| 17 Jan 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,658,600 |
| 16 Jan 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 8,080,400 |
| 15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Jan 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 18,602,200 |
| 11 Jan 2024 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 24,615,000 |
| 10 Jan 2024 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 17,171,400 |
| 09 Jan 2024 | 104.00 | 117.00 | 104.00 | 111.00 | 111.00 | 104,713,500 |
| 08 Jan 2024 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 11,036,800 |
| 05 Jan 2024 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 45,871,300 |
| 04 Jan 2024 | 99.00 | 105.00 | 98.00 | 104.00 | 104.00 | 52,762,000 |
| 03 Jan 2024 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 35,271,700 |
| 02 Jan 2024 | 97.00 | 101.00 | 96.00 | 97.00 | 97.00 | 32,787,500 |
| 29 Dec 2023 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | 16,747,900 |
| 28 Dec 2023 | 93.00 | 99.00 | 92.00 | 98.00 | 98.00 | 58,807,400 |
| 27 Dec 2023 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 9,463,900 |
| 22 Dec 2023 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 13,401,900 |
| 21 Dec 2023 | 94.00 | 97.00 | 90.00 | 90.00 | 90.00 | 31,479,700 |
| 20 Dec 2023 | 89.00 | 96.00 | 89.00 | 93.00 | 93.00 | 54,054,600 |
| 19 Dec 2023 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 5,114,500 |
| 18 Dec 2023 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 59,943,600 |
| 15 Dec 2023 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 18,488,200 |
| 14 Dec 2023 | 89.00 | 93.00 | 86.00 | 91.00 | 91.00 | 17,950,600 |
| 13 Dec 2023 | 91.00 | 93.00 | 86.00 | 88.00 | 88.00 | 29,330,200 |
| 12 Dec 2023 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 27,769,500 |
| 11 Dec 2023 | 92.00 | 94.00 | 87.00 | 87.00 | 87.00 | 15,269,200 |
| 08 Dec 2023 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 19,302,400 |
| 07 Dec 2023 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | 36,943,200 |
| 06 Dec 2023 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | 34,441,500 |
| 05 Dec 2023 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 17,601,400 |
| 04 Dec 2023 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 34,982,500 |
| 01 Dec 2023 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 10,927,000 |
| 30 Nov 2023 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | 14,036,600 |
| 29 Nov 2023 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | 10,324,100 |
| 28 Nov 2023 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 12,912,500 |
| 27 Nov 2023 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | 47,577,300 |
| 24 Nov 2023 | 100.00 | 102.00 | 95.00 | 96.00 | 96.00 | 41,983,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.