IDX · ASLC · stock
PT Autopedia Sukses Lestari Tbk (ASLC) stock price history
Every IDX trading session of PT Autopedia Sukses Lestari Tbk from Jan 25, 2022 to Nov 13, 2026: 1,150 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASLC adjusted close, 2022 to 2026
- IDR 315.00
- All time high, 2022
- IDR 104.00
- 52 week high, IDR 40.00 low
- 1,150
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ASLC key facts
- PT Autopedia Sukses Lestari Tbk (ASLC) closed at IDR 47.00 on Nov 13, 2026 on IDX.
- ASLC's all time high close is IDR 315.00, set on Jan 25, 2022; its all time low close is IDR 42.00 on Oct 30, 2026.
- ASLC's 52 week range is IDR 40.00 to IDR 104.00.
- ASLC returned -44.7% over the year to Nov 13, 2026.
- Since Jan 25, 2022 ASLC returned -85%, -32.7% a year compounded.
- ASLC's deepest drawdown was -86.7% from Jan 25, 2022 to Oct 30, 2026.
- DataCedar holds 1,150 daily sessions of ASLC history from Jan 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASLC price chart, 2022 to 2026
ASLC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -24.2% |
| 6 months | -36.5% |
| Year to date | -46.0% |
| 1 year | -44.7% |
| 3 years | -40.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 25, 2022 | -85.1% |
| Compound annual growth, 4.8 years | -32.7% |
ASLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 315.00 on Jan 25, 2022
- All time low close
- IDR 42.00 on Oct 30, 2026
- 52 week high
- IDR 104.00 on Jan 8, 2026
- 52 week low
- IDR 40.00 on Nov 2, 2026
- Deepest drawdown
- -86.7% from Jan 25, 2022 to Oct 30, 2026, not yet recovered
- Best single session
- +33.8% on Aug 19, 2025
- Worst single session
- -15.2% on Jun 19, 2024
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2024, -21%
ASLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 25, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 88.00 | IDR 104.00 | IDR 40.00 | IDR 47.00 | -46.0% | 4.8B | 208 |
| 2025 | IDR 76.78 | IDR 136.00 | IDR 58.08 | IDR 87.00 | +14.8% | 21.7B | 236 |
| 2024 | IDR 95.48 | IDR 125.02 | IDR 57.09 | IDR 75.80 | -20.6% | 4.3B | 237 |
| 2023 | IDR 120.09 | IDR 128.95 | IDR 74.81 | IDR 95.48 | -19.8% | 8.8B | 239 |
| 2022 | IDR 315.00 | IDR 344.53 | IDR 116.16 | IDR 119.11 | n/a | 13.9B | 230 |
ASLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 47.00 | +11.9% |
| October 2026 | IDR 42.00 | -27.6% |
| September 2026 | IDR 58.00 | -14.7% |
| August 2026 | IDR 68.00 | +6.3% |
| July 2026 | IDR 64.00 | +10.3% |
| June 2026 | IDR 58.00 | -12.1% |
| May 2026 | IDR 66.00 | -10.8% |
| April 2026 | IDR 74.00 | -1.3% |
| March 2026 | IDR 75.00 | -8.5% |
| February 2026 | IDR 82.00 | +1.2% |
| January 2026 | IDR 81.00 | -6.9% |
| December 2025 | IDR 87.00 | +7.4% |
About the ASLC data
Daily bars. 1,150 sessions from Jan 25, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AASLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASLC share price history
