Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 97.000 | 98.000 | 96.000 | 96.000 | 93.068 | 7,317,200 |
| 2024-05-07 | 99.000 | 101.00 | 97.000 | 97.000 | 94.038 | 10,020,400 |
| 2024-05-06 | 96.000 | 101.00 | 95.000 | 99.000 | 95.977 | 17,458,700 |
| 2024-05-03 | 95.000 | 98.000 | 93.000 | 95.000 | 92.099 | 27,779,000 |
| 2024-05-02 | 95.000 | 100.00 | 94.000 | 95.000 | 92.099 | 82,146,800 |
| 2024-04-30 | 90.000 | 100.00 | 90.000 | 94.000 | 91.129 | 35,580,100 |
| 2024-04-29 | 101.00 | 102.00 | 90.000 | 90.000 | 87.251 | 74,253,000 |
| 2024-04-26 | 101.00 | 102.00 | 97.000 | 97.000 | 94.038 | 5,638,800 |
| 2024-04-25 | 101.00 | 104.00 | 99.000 | 100.00 | 96.946 | 5,846,600 |
| 2024-04-24 | 102.00 | 105.00 | 100.00 | 101.00 | 97.916 | 9,815,800 |
| 2024-04-23 | 105.00 | 105.00 | 102.00 | 102.00 | 98.885 | 7,181,700 |
| 2024-04-22 | 97.000 | 105.00 | 96.000 | 105.00 | 101.79 | 36,416,900 |
| 2024-04-19 | 97.000 | 100.00 | 92.000 | 97.000 | 94.038 | 36,748,700 |
| 2024-04-18 | 97.000 | 99.000 | 89.000 | 97.000 | 94.038 | 53,470,000 |
| 2024-04-17 | 108.00 | 108.00 | 90.000 | 97.000 | 94.038 | 77,050,000 |
| 2024-04-16 | 104.00 | 109.00 | 98.000 | 109.00 | 105.67 | 15,057,700 |
| 2024-04-05 | 107.00 | 109.00 | 104.00 | 104.00 | 100.82 | 6,695,800 |
| 2024-04-04 | 104.00 | 109.00 | 103.00 | 107.00 | 103.73 | 21,678,200 |
| 2024-04-03 | 106.00 | 107.00 | 102.00 | 103.00 | 99.854 | 14,086,700 |
| 2024-04-02 | 103.00 | 107.00 | 103.00 | 106.00 | 102.76 | 7,365,100 |
| 2024-04-01 | 109.00 | 110.00 | 102.00 | 103.00 | 99.854 | 23,103,100 |
| 2024-03-28 | 125.00 | 126.00 | 109.00 | 109.00 | 105.67 | 35,931,500 |
| 2024-03-27 | 117.00 | 119.00 | 115.00 | 116.00 | 112.46 | 8,680,400 |
| 2024-03-26 | 117.00 | 117.00 | 117.00 | 117.00 | 113.43 | 0 |
| 2024-03-25 | 117.00 | 117.00 | 117.00 | 117.00 | 113.43 | 0 |
| 2024-03-22 | 117.00 | 120.00 | 117.00 | 117.00 | 113.43 | 6,998,900 |
| 2024-03-21 | 119.00 | 123.00 | 116.00 | 116.00 | 112.46 | 25,904,900 |
| 2024-03-20 | 121.00 | 123.00 | 117.00 | 118.00 | 114.40 | 13,426,300 |
| 2024-03-19 | 116.00 | 123.00 | 114.00 | 120.00 | 116.34 | 27,102,900 |
| 2024-03-18 | 119.00 | 121.00 | 115.00 | 115.00 | 111.49 | 32,110,000 |
| 2024-03-15 | 113.00 | 127.00 | 113.00 | 118.00 | 114.40 | 177,757,900 |
| 2024-03-14 | 110.00 | 114.00 | 110.00 | 113.00 | 109.55 | 16,620,500 |
| 2024-03-13 | 111.00 | 114.00 | 110.00 | 113.00 | 109.55 | 10,698,000 |
| 2024-03-08 | 115.00 | 117.00 | 111.00 | 111.00 | 107.61 | 32,022,600 |
| 2024-03-07 | 108.00 | 119.00 | 106.00 | 115.00 | 111.49 | 92,656,500 |
| 2024-03-06 | 104.00 | 108.00 | 102.00 | 108.00 | 104.70 | 19,123,100 |
| 2024-03-05 | 106.00 | 106.00 | 102.00 | 103.00 | 99.854 | 5,543,900 |
| 2024-03-04 | 105.00 | 106.00 | 101.00 | 106.00 | 102.76 | 30,319,900 |
| 2024-03-01 | 109.00 | 109.00 | 105.00 | 105.00 | 101.79 | 10,058,500 |
| 2024-02-29 | 107.00 | 110.00 | 105.00 | 108.00 | 104.70 | 14,013,800 |
| 2024-02-28 | 103.00 | 112.00 | 101.00 | 106.00 | 102.76 | 86,914,300 |
| 2024-02-27 | 98.000 | 103.00 | 97.000 | 103.00 | 99.854 | 15,049,800 |
| 2024-02-26 | 100.00 | 100.00 | 97.000 | 97.000 | 94.038 | 5,578,400 |
| 2024-02-23 | 99.000 | 102.00 | 98.000 | 99.000 | 95.977 | 8,120,700 |
| 2024-02-22 | 99.000 | 105.00 | 96.000 | 98.000 | 95.007 | 31,264,000 |
| 2024-02-21 | 94.000 | 100.00 | 93.000 | 98.000 | 95.007 | 15,587,400 |
| 2024-02-20 | 94.000 | 95.000 | 93.000 | 94.000 | 91.129 | 3,248,100 |
| 2024-02-19 | 96.000 | 97.000 | 93.000 | 94.000 | 91.129 | 7,633,300 |
| 2024-02-16 | 96.000 | 97.000 | 94.000 | 96.000 | 93.068 | 5,950,100 |
| 2024-02-15 | 93.000 | 97.000 | 92.000 | 95.000 | 92.099 | 13,111,000 |
| 2024-02-13 | 94.000 | 94.000 | 91.000 | 93.000 | 90.160 | 2,058,000 |
| 2024-02-12 | 92.000 | 93.000 | 91.000 | 93.000 | 90.160 | 2,568,000 |
| 2024-02-07 | 92.000 | 93.000 | 90.000 | 91.000 | 88.221 | 6,240,700 |
| 2024-02-06 | 90.000 | 93.000 | 90.000 | 92.000 | 89.190 | 3,692,700 |
| 2024-02-05 | 92.000 | 93.000 | 89.000 | 90.000 | 87.251 | 7,821,600 |
| 2024-02-02 | 92.000 | 93.000 | 90.000 | 92.000 | 89.190 | 6,042,200 |
| 2024-02-01 | 93.000 | 97.000 | 91.000 | 92.000 | 89.190 | 23,615,200 |
| 2024-01-31 | 94.000 | 96.000 | 92.000 | 93.000 | 90.160 | 5,072,200 |
| 2024-01-30 | 96.000 | 96.000 | 91.000 | 93.000 | 90.160 | 9,483,700 |
| 2024-01-29 | 92.000 | 96.000 | 92.000 | 94.000 | 91.129 | 7,940,500 |
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.