Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 100.00 | 100.00 | 97.000 | 99.000 | 95.977 | 5,660,000 |
| 2024-08-07 | 95.000 | 101.00 | 95.000 | 100.00 | 96.946 | 18,939,400 |
| 2024-08-06 | 91.000 | 99.000 | 89.000 | 94.000 | 91.129 | 33,585,900 |
| 2024-08-05 | 100.00 | 101.00 | 89.000 | 90.000 | 87.251 | 28,791,200 |
| 2024-08-02 | 99.000 | 101.00 | 96.000 | 100.00 | 96.946 | 23,288,700 |
| 2024-08-01 | 101.00 | 101.00 | 98.000 | 99.000 | 95.977 | 14,695,600 |
| 2024-07-31 | 98.000 | 102.00 | 97.000 | 101.00 | 97.916 | 19,985,600 |
| 2024-07-30 | 102.00 | 103.00 | 97.000 | 98.000 | 95.007 | 26,524,300 |
| 2024-07-29 | 105.00 | 107.00 | 98.000 | 102.00 | 98.885 | 139,755,000 |
| 2024-07-26 | 96.000 | 101.00 | 95.000 | 99.000 | 95.977 | 27,037,400 |
| 2024-07-25 | 99.000 | 100.00 | 94.000 | 96.000 | 93.068 | 20,557,800 |
| 2024-07-24 | 94.000 | 100.00 | 94.000 | 99.000 | 95.977 | 61,564,900 |
| 2024-07-23 | 93.000 | 96.000 | 92.000 | 95.000 | 92.099 | 30,254,300 |
| 2024-07-22 | 92.000 | 95.000 | 91.000 | 93.000 | 90.160 | 10,223,000 |
| 2024-07-19 | 92.000 | 94.000 | 91.000 | 92.000 | 89.190 | 6,762,800 |
| 2024-07-18 | 93.000 | 96.000 | 91.000 | 92.000 | 89.190 | 23,083,100 |
| 2024-07-17 | 94.000 | 102.00 | 91.000 | 92.000 | 89.190 | 95,613,900 |
| 2024-07-16 | 83.000 | 94.000 | 82.000 | 94.000 | 91.129 | 82,823,900 |
| 2024-07-15 | 83.000 | 84.000 | 82.000 | 83.000 | 80.465 | 24,167,200 |
| 2024-07-12 | 81.000 | 84.000 | 80.000 | 83.000 | 80.465 | 4,843,400 |
| 2024-07-11 | 83.000 | 84.000 | 81.000 | 81.000 | 78.526 | 4,918,700 |
| 2024-07-10 | 84.000 | 85.000 | 82.000 | 83.000 | 80.465 | 4,160,300 |
| 2024-07-09 | 85.000 | 87.000 | 83.000 | 84.000 | 81.435 | 13,776,100 |
| 2024-07-08 | 85.000 | 86.000 | 84.000 | 85.000 | 82.404 | 4,479,600 |
| 2024-07-05 | 83.000 | 86.000 | 82.000 | 85.000 | 82.404 | 13,308,900 |
| 2024-07-04 | 83.000 | 84.000 | 82.000 | 83.000 | 80.465 | 3,120,400 |
| 2024-07-03 | 81.000 | 85.000 | 81.000 | 82.000 | 79.496 | 10,868,200 |
| 2024-07-02 | 79.000 | 85.000 | 78.000 | 81.000 | 78.526 | 14,264,900 |
| 2024-07-01 | 79.000 | 80.000 | 77.000 | 79.000 | 76.587 | 8,365,600 |
| 2024-06-28 | 74.000 | 80.000 | 74.000 | 79.000 | 76.587 | 19,886,300 |
| 2024-06-27 | 74.000 | 76.000 | 72.000 | 74.000 | 71.740 | 4,485,200 |
| 2024-06-26 | 73.000 | 74.000 | 72.000 | 73.000 | 70.771 | 4,228,700 |
| 2024-06-25 | 73.000 | 74.000 | 71.000 | 73.000 | 70.771 | 7,980,200 |
| 2024-06-24 | 74.000 | 75.000 | 71.000 | 73.000 | 70.771 | 11,469,000 |
| 2024-06-21 | 65.000 | 78.000 | 65.000 | 73.000 | 70.771 | 45,225,700 |
| 2024-06-20 | 58.000 | 68.000 | 58.000 | 65.000 | 63.015 | 17,759,800 |
| 2024-06-19 | 79.000 | 80.000 | 65.000 | 67.000 | 64.954 | 44,257,700 |
| 2024-06-14 | 80.000 | 81.000 | 78.000 | 79.000 | 76.587 | 4,676,500 |
| 2024-06-13 | 80.000 | 81.000 | 79.000 | 80.000 | 77.557 | 4,932,600 |
| 2024-06-12 | 82.000 | 83.000 | 78.000 | 79.000 | 76.587 | 20,481,400 |
| 2024-06-11 | 84.000 | 88.000 | 81.000 | 82.000 | 79.496 | 24,860,900 |
| 2024-06-10 | 83.000 | 87.000 | 82.000 | 84.000 | 81.435 | 17,726,000 |
| 2024-06-07 | 86.000 | 87.000 | 83.000 | 83.000 | 80.465 | 9,388,900 |
| 2024-06-06 | 85.000 | 88.000 | 84.000 | 85.000 | 82.404 | 8,706,000 |
| 2024-06-05 | 84.000 | 86.000 | 83.000 | 85.000 | 82.404 | 8,478,600 |
| 2024-06-04 | 82.000 | 85.000 | 82.000 | 83.000 | 80.465 | 16,658,200 |
| 2024-06-03 | 89.000 | 89.000 | 81.000 | 82.000 | 79.496 | 88,556,600 |
| 2024-05-31 | 90.000 | 91.000 | 87.000 | 88.000 | 85.313 | 17,949,700 |
| 2024-05-30 | 92.000 | 93.000 | 89.000 | 89.000 | 86.282 | 15,606,900 |
| 2024-05-29 | 92.000 | 92.000 | 90.000 | 92.000 | 89.190 | 4,278,400 |
| 2024-05-28 | 91.000 | 94.000 | 91.000 | 91.000 | 88.221 | 7,900,300 |
| 2024-05-27 | 92.000 | 94.000 | 91.000 | 91.000 | 88.221 | 20,876,200 |
| 2024-05-22 | 93.000 | 95.000 | 92.000 | 92.000 | 89.190 | 13,837,700 |
| 2024-05-21 | 96.000 | 96.000 | 93.000 | 93.000 | 90.160 | 13,232,200 |
| 2024-05-20 | 96.000 | 98.000 | 95.000 | 95.000 | 92.099 | 11,028,500 |
| 2024-05-17 | 100.00 | 100.00 | 94.000 | 95.000 | 92.099 | 29,694,200 |
| 2024-05-16 | 97.000 | 101.00 | 96.000 | 99.000 | 95.977 | 35,603,400 |
| 2024-05-15 | 97.000 | 97.000 | 95.000 | 96.000 | 93.068 | 6,202,400 |
| 2024-05-14 | 97.000 | 98.000 | 95.000 | 96.000 | 93.068 | 9,460,000 |
| 2024-05-13 | 96.000 | 99.000 | 95.000 | 96.000 | 93.068 | 5,088,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.0000 IDR |
| 2025-06-26 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.