Efek Terdaftar

AUTOPEDIA SUKSES LESTARI Tbk, PT

Security name
AUTOPEDIA SUKSES LESTARI Tbk
Issuer
AUTOPEDIA SUKSES LESTARI Tbk, PT
ISIN Code
ID1000165806
Short Code
ASLC
Type
Saham Biasa
Listing Date
25 Januari 2022
Stock Exchange
IDX
Status
Active
Nominal
16.00
Current Amount
2,549,271,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
12,746,354,780 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 97 91 93 332,759 3,118,318,400 1,872
02 May 2023 0 97 91 93 332,759 3,118,318,400 1,872
02 May 2023 0 97 91 93 332,759 3,118,318,400 1,872
02 May 2023 0 97 91 93 332,759 3,118,318,400 1,872
03 May 2023 0 102 92 100 786,350 7,721,773,000 3,466
04 May 2023 0 108 97 103 1,776,120 18,222,153,100 31,293
05 May 2023 0 104 97 100 429,555 4,293,003,000 2,191
08 May 2023 0 102 98 101 188,383 1,887,705,400 1,330
09 May 2023 0 108 98 107 674,954 7,092,412,200 3,322
10 May 2023 0 111 104 104 552,020 5,953,342,000 3,367
11 May 2023 0 110 103 108 633,723 6,720,644,000 2,250
12 May 2023 0 112 105 110 1,099,047 11,841,147,700 3,144
15 May 2023 0 115 108 113 1,062,357 11,949,613,200 19,819
16 May 2023 0 118 106 110 1,214,939 13,564,940,400 5,919
17 May 2023 0 120 106 110 425,831 4,651,450,100 1,707
19 May 2023 0 111 107 110 200,303 2,192,452,900 1,211
22 May 2023 0 113 109 110 187,875 2,076,373,600 4,966
23 May 2023 0 115 108 110 478,131 5,340,594,400 2,147
24 May 2023 0 112 110 110 80,268 888,152,100 699
25 May 2023 0 111 106 106 291,255 3,136,544,100 1,455
26 May 2023 0 106 99 99 980,526 9,949,318,400 4,570
29 May 2023 0 103 93 93 1,052,625 10,359,851,100 46,621
30 May 2023 0 99 88 95 959,597 9,023,725,300 3,042
31 May 2023 0 96 89 93 550,704 5,006,134,900 2,197
05 Jun 2023 0 93 84 86 816,605 7,217,703,500 5,298
06 Jun 2023 0 97 85 92 1,052,950 9,746,718,300 4,437
07 Jun 2023 0 93 90 91 108,877 993,310,600 801
08 Jun 2023 0 101 90 99 687,434 6,588,230,200 3,378
09 Jun 2023 0 101 93 95 537,874 5,172,820,800 3,107
12 Jun 2023 0 101 93 100 917,158 9,009,084,700 18,910
13 Jun 2023 0 105 99 101 721,918 7,355,277,300 3,590
14 Jun 2023 0 103 98 98 377,261 3,770,299,900 1,621
15 Jun 2023 0 101 97 99 139,703 1,377,109,800 1,029
16 Jun 2023 0 104 98 101 495,946 5,032,388,400 7,439
19 Jun 2023 0 104 99 99 799,184 8,132,411,300 31,853
20 Jun 2023 0 101 93 93 542,099 5,159,818,200 2,914
21 Jun 2023 0 96 91 94 192,016 1,801,466,400 1,037
22 Jun 2023 0 98 94 97 154,863 1,492,146,600 1,239
23 Jun 2023 0 101 97 101 338,902 3,384,036,800 1,470
26 Jun 2023 0 103 99 99 144,917 1,448,469,100 882
27 Jun 2023 0 101 97 100 91,716 911,208,100 566
03 Jul 2023 0 102 99 102 81,839 825,048,900 575
05 Jul 2023 0 111 100 108 609,533 6,448,858,400 2,385
06 Jul 2023 0 117 108 110 666,517 7,466,084,200 3,407
07 Jul 2023 0 111 107 108 89,152 966,514,600 676
10 Jul 2023 0 111 108 110 96,787 1,063,242,300 568
11 Jul 2023 0 114 111 112 130,405 1,460,569,400 925
12 Jul 2023 0 116 110 111 292,331 3,305,525,800 11,416
13 Jul 2023 0 113 108 111 129,714 1,427,299,500 675
14 Jul 2023 0 112 103 111 142,412 1,560,600,800 745
17 Jul 2023 0 113 109 110 109,210 1,205,708,800 535
18 Jul 2023 0 112 105 109 224,469 2,433,989,000 842
20 Jul 2023 0 112 109 112 179,808 1,989,492,500 828
21 Jul 2023 0 118 112 116 710,274 8,167,939,300 3,017
24 Jul 2023 0 119 114 114 313,030 3,649,059,500 1,627
25 Jul 2023 0 125 112 125 1,174,020 14,091,776,300 3,474
26 Jul 2023 0 130 122 124 1,271,603 16,028,752,600 26,547
27 Jul 2023 0 131 123 124 498,067 6,345,636,200 3,135
28 Jul 2023 0 130 124 124 310,757 3,935,107,100 1,694
31 Jul 2023 0 128 123 125 156,339 1,960,687,300 1,047
01 Aug 2023 0 127 116 116 348,335 4,184,811,800 2,112
02 Aug 2023 0 120 113 119 193,490 2,275,024,900 1,247
03 Aug 2023 0 120 116 119 137,746 1,625,125,300 956
04 Aug 2023 0 120 115 115 197,406 2,299,784,800 893
07 Aug 2023 0 118 112 118 114,560 1,333,063,200 721
08 Aug 2023 0 118 116 117 87,419 1,023,637,000 431
09 Aug 2023 0 118 115 117 108,400 1,262,510,400 511
10 Aug 2023 0 121 115 116 360,392 4,271,130,200 4,100
11 Aug 2023 0 118 114 114 108,323 1,243,476,500 738
14 Aug 2023 0 116 107 108 453,492 5,033,276,800 1,671
15 Aug 2023 0 112 107 110 144,009 1,577,364,800 895
16 Aug 2023 0 115 110 112 216,987 2,438,997,100 938
18 Aug 2023 0 113 109 109 83,179 915,012,200 575
21 Aug 2023 0 110 105 107 108,605 1,166,447,300 785
22 Aug 2023 0 110 106 108 54,909 594,940,400 506
23 Aug 2023 0 110 107 108 64,505 698,113,600 443
24 Aug 2023 0 113 108 109 194,407 2,146,641,300 4,753
25 Aug 2023 0 111 104 105 300,487 3,230,767,800 1,084
28 Aug 2023 0 109 104 105 134,380 1,430,992,800 852
29 Aug 2023 0 108 105 105 53,411 568,205,300 409
30 Aug 2023 0 108 104 105 150,132 1,577,662,200 642
31 Aug 2023 0 111 102 102 781,404 8,299,980,500 15,995
01 Sep 2023 0 105 102 103 115,550 1,193,820,100 730
04 Sep 2023 0 104 100 100 201,902 2,043,787,200 1,002
05 Sep 2023 0 104 99 103 326,749 3,333,421,000 7,835
06 Sep 2023 0 106 102 103 324,019 3,370,640,300 1,236
07 Sep 2023 0 104 99 100 195,586 1,969,337,500 1,164
08 Sep 2023 0 102 100 100 89,356 895,069,100 559
11 Sep 2023 0 104 100 101 74,936 760,602,600 555
12 Sep 2023 0 102 100 100 77,895 784,280,600 416
13 Sep 2023 0 101 98 99 85,858 849,059,000 654
14 Sep 2023 0 103 90 101 363,420 3,581,129,400 1,418
15 Sep 2023 0 103 98 100 56,863 566,885,700 487
18 Sep 2023 0 100 95 97 104,775 1,015,144,300 612
19 Sep 2023 0 98 95 95 63,675 611,401,500 485
20 Sep 2023 0 102 95 102 398,988 3,977,890,100 1,641
21 Sep 2023 0 103 98 99 105,306 1,050,216,100 961
22 Sep 2023 0 102 98 100 87,393 873,819,600 461
25 Sep 2023 0 104 99 99 273,398 2,764,004,100 12,517
26 Sep 2023 0 100 96 98 76,220 746,745,400 566
27 Sep 2023 0 99 97 97 38,086 371,279,100 377
29 Sep 2023 0 99 96 96 71,082 686,491,100 496
02 Oct 2023 0 100 95 98 72,362 706,216,800 628
03 Oct 2023 0 99 96 97 36,170 351,395,300 350
04 Oct 2023 0 97 92 95 74,862 707,097,100 551
05 Oct 2023 0 96 89 92 144,692 1,328,038,500 743
06 Oct 2023 0 97 91 93 109,491 1,031,092,400 532
09 Oct 2023 0 95 91 92 44,087 408,994,100 409
10 Oct 2023 0 97 92 94 45,110 428,518,300 465
11 Oct 2023 0 96 94 94 40,831 387,017,300 471
12 Oct 2023 0 100 94 95 96,764 937,760,600 888
13 Oct 2023 0 97 92 96 49,019 460,993,800 508
16 Oct 2023 0 96 90 91 149,966 1,373,903,800 855
17 Oct 2023 0 99 91 93 148,984 1,417,418,400 874
18 Oct 2023 0 95 92 93 39,072 365,582,400 418
19 Oct 2023 0 94 90 91 94,638 862,498,000 578
20 Oct 2023 0 97 90 93 239,096 2,247,440,300 727
23 Oct 2023 0 94 91 91 88,176 815,361,300 597
24 Oct 2023 0 94 90 92 92,153 844,293,100 651
25 Oct 2023 0 98 89 90 982,242 9,219,414,200 20,878
26 Oct 2023 0 92 83 85 282,839 2,474,862,500 1,953
27 Oct 2023 0 89 80 83 541,194 4,533,690,000 2,244
30 Oct 2023 0 86 76 78 386,172 3,086,259,900 1,405
31 Oct 2023 0 83 78 79 217,833 1,737,905,200 1,197
02 Nov 2023 0 84 78 80 157,167 1,262,273,600 805
03 Nov 2023 0 87 80 82 725,417 6,080,371,900 2,093
06 Nov 2023 0 86 82 86 136,491 1,153,689,600 713
07 Nov 2023 0 87 80 82 232,409 1,931,399,000 1,129
08 Nov 2023 0 83 80 82 89,151 723,128,900 577
09 Nov 2023 0 83 81 81 66,093 541,645,500 639
10 Nov 2023 0 82 78 79 89,553 712,793,500 759
13 Nov 2023 0 81 78 80 77,976 619,988,200 536
14 Nov 2023 0 83 80 80 213,642 1,742,632,500 15,858
15 Nov 2023 0 85 80 84 177,469 1,478,460,000 1,146
16 Nov 2023 0 95 84 86 1,827,123 16,427,508,100 11,025
17 Nov 2023 0 87 84 86 214,407 1,831,874,300 1,062
20 Nov 2023 0 94 86 93 856,159 7,733,981,000 5,048
21 Nov 2023 0 98 92 94 553,494 5,233,987,200 3,737
22 Nov 2023 0 97 89 91 305,107 2,835,990,400 1,828
23 Nov 2023 0 100 91 100 741,991 7,230,526,000 3,325
24 Nov 2023 0 102 95 96 419,839 4,111,541,800 2,837
27 Nov 2023 0 101 95 95 475,773 4,684,708,600 13,709
28 Nov 2023 0 98 94 94 129,125 1,228,590,900 852
29 Nov 2023 0 98 94 97 103,241 993,603,000 884
30 Nov 2023 0 99 94 94 140,366 1,345,851,400 873
01 Dec 2023 0 96 93 93 109,270 1,029,597,900 587
04 Dec 2023 0 98 93 95 349,927 3,348,095,700 22,204
05 Dec 2023 0 96 93 94 176,014 1,656,104,500 748
06 Dec 2023 0 95 89 90 344,415 3,153,291,700 1,585
07 Dec 2023 0 94 89 92 369,432 3,348,261,100 965
08 Dec 2023 0 95 91 92 193,024 1,791,337,900 1,820
11 Dec 2023 0 94 87 87 152,692 1,362,005,000 1,716
13 Dec 2023 0 93 86 88 293,302 2,608,157,400 2,125
14 Dec 2023 0 93 86 91 179,506 1,611,288,200 1,021
15 Dec 2023 0 93 89 90 184,882 1,693,611,800 529
18 Dec 2023 0 92 87 88 599,436 5,405,852,200 1,314
19 Dec 2023 0 91 88 89 51,145 454,969,100 396
20 Dec 2023 0 96 89 93 540,546 5,046,594,200 2,729
21 Dec 2023 0 97 90 90 314,797 2,921,437,200 1,574
22 Dec 2023 0 94 91 92 134,019 1,235,332,900 763
27 Dec 2023 0 94 91 92 94,639 875,068,400 502
28 Dec 2023 0 99 92 98 588,074 5,648,230,800 1,854
29 Dec 2023 0 100 94 97 167,479 1,606,644,700 1,124
02 Jan 2024 0 101 96 97 327,875 3,226,231,600 3,367
03 Jan 2024 0 100 96 99 352,717 3,484,824,800 1,115
04 Jan 2024 0 105 98 104 527,620 5,385,695,600 1,925
05 Jan 2024 0 107 102 104 458,713 4,811,215,100 1,803
08 Jan 2024 0 106 102 104 110,368 1,144,283,500 811
09 Jan 2024 0 117 104 111 1,047,135 11,710,425,500 6,323
10 Jan 2024 0 114 111 111 171,714 1,923,195,700 1,478
11 Jan 2024 0 112 106 110 246,150 2,688,494,900 1,254
12 Jan 2024 0 113 110 111 186,022 2,070,133,000 973
15 Jan 2024 0 113 107 110 309,630 3,402,677,000 12,160
16 Jan 2024 0 112 109 110 80,804 891,436,100 839
17 Jan 2024 0 112 108 110 66,586 729,922,000 502
18 Jan 2024 0 116 108 114 402,159 4,526,121,700 5,602
19 Jan 2024 0 115 109 110 341,968 3,776,501,300 2,015
22 Jan 2024 0 112 105 105 134,187 1,439,753,700 810
23 Jan 2024 0 107 100 100 214,316 2,199,062,500 1,204
24 Jan 2024 0 102 98 100 134,339 1,336,178,000 835
25 Jan 2024 0 105 97 99 188,976 1,930,238,300 1,192
26 Jan 2024 0 100 91 92 196,435 1,859,738,200 1,190
29 Jan 2024 0 96 92 94 79,405 748,299,200 640
30 Jan 2024 0 96 91 93 94,837 880,324,100 598
31 Jan 2024 0 96 92 93 50,722 474,970,000 445
01 Feb 2024 0 97 91 92 236,154 2,224,815,400 15,274
02 Feb 2024 0 93 90 92 60,422 551,639,200 564
05 Feb 2024 0 93 89 90 78,216 709,858,700 617
06 Feb 2024 0 93 90 92 36,927 337,018,500 328
07 Feb 2024 0 93 90 91 64,468 586,932,300 263
12 Feb 2024 0 93 91 93 25,680 236,838,600 263
13 Feb 2024 0 94 91 93 20,580 190,405,200 234
15 Feb 2024 0 97 92 95 131,110 1,248,166,200 574
16 Feb 2024 0 97 94 96 59,501 567,212,300 853
19 Feb 2024 0 97 93 94 76,333 721,898,000 418
20 Feb 2024 0 95 93 94 32,481 303,563,600 343
21 Feb 2024 0 100 93 98 156,407 1,517,084,500 3,666
22 Feb 2024 0 105 96 98 312,640 3,166,966,900 2,770
23 Feb 2024 0 102 98 99 81,207 806,947,400 835
26 Feb 2024 0 100 97 97 55,784 546,885,000 525
27 Feb 2024 0 103 97 103 150,498 1,516,042,700 1,110
28 Feb 2024 0 112 101 106 869,143 9,308,342,200 3,807
29 Feb 2024 0 110 105 108 140,410 1,505,717,200 1,182
01 Mar 2024 0 109 105 105 100,585 1,064,750,100 717
04 Mar 2024 0 106 101 106 303,199 3,131,174,300 1,106
05 Mar 2024 0 106 102 103 55,439 571,883,400 331
06 Mar 2024 0 108 102 108 191,231 2,037,828,100 876
07 Mar 2024 0 119 106 115 926,565 10,574,736,100 4,820
08 Mar 2024 0 117 111 111 320,226 3,630,226,300 1,760
13 Mar 2024 0 114 110 113 106,980 1,198,328,800 990
14 Mar 2024 0 114 110 113 166,205 1,870,883,800 1,165
15 Mar 2024 0 127 113 118 1,777,579 21,588,264,900 7,005
18 Mar 2024 0 121 115 115 321,100 3,771,019,100 2,539
19 Mar 2024 0 123 114 120 271,029 3,220,762,900 1,975
20 Mar 2024 0 123 117 118 134,263 1,597,005,200 904
21 Mar 2024 0 123 116 116 259,049 3,080,289,700 1,663
22 Mar 2024 0 120 117 117 72,039 849,489,900 997
25 Mar 2024 0 123 117 119 219,680 2,631,572,200 1,730
26 Mar 2024 0 121 116 117 123,891 1,460,620,900 1,717
27 Mar 2024 0 119 115 116 86,804 1,008,877,600 896
28 Mar 2024 0 126 109 109 359,315 4,181,618,700 1,811
01 Apr 2024 0 110 102 103 231,031 2,435,205,300 1,112
02 Apr 2024 0 107 103 106 73,651 770,645,500 595
03 Apr 2024 0 107 102 103 140,867 1,461,808,500 3,732
04 Apr 2024 0 109 103 107 216,784 2,304,480,700 5,326
05 Apr 2024 0 109 104 104 66,958 706,224,800 549
16 Apr 2024 0 109 98 109 150,577 1,549,694,500 775
17 Apr 2024 0 108 90 97 770,500 7,579,031,400 2,625
18 Apr 2024 0 99 89 97 534,700 4,986,879,200 1,401
19 Apr 2024 0 100 92 97 367,487 3,597,149,300 734
22 Apr 2024 0 105 96 105 364,169 3,757,280,500 614
23 Apr 2024 0 106 102 102 74,502 767,636,500 836
24 Apr 2024 0 105 100 101 98,158 998,856,500 560

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2023 31 May 2023 Active
Proxy Voting   - 30 May 2022 22 Jun 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online