Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 92.000 | 96.000 | 92.000 | 94.000 | 91.129 | 7,940,500 |
| 2024-01-26 | 100.00 | 100.00 | 91.000 | 92.000 | 89.190 | 19,643,500 |
| 2024-01-25 | 100.00 | 105.00 | 97.000 | 99.000 | 95.977 | 18,897,600 |
| 2024-01-24 | 101.00 | 102.00 | 98.000 | 100.00 | 96.946 | 13,433,900 |
| 2024-01-23 | 105.00 | 107.00 | 100.00 | 100.00 | 96.946 | 21,431,600 |
| 2024-01-22 | 108.00 | 112.00 | 105.00 | 105.00 | 101.79 | 13,418,700 |
| 2024-01-19 | 115.00 | 115.00 | 109.00 | 110.00 | 106.64 | 34,196,800 |
| 2024-01-18 | 110.00 | 116.00 | 108.00 | 114.00 | 110.52 | 40,215,900 |
| 2024-01-17 | 111.00 | 112.00 | 108.00 | 110.00 | 106.64 | 6,658,600 |
| 2024-01-16 | 111.00 | 112.00 | 109.00 | 110.00 | 106.64 | 8,080,400 |
| 2024-01-15 | 111.00 | 111.00 | 111.00 | 111.00 | 107.61 | 0 |
| 2024-01-12 | 112.00 | 113.00 | 110.00 | 111.00 | 107.61 | 18,602,200 |
| 2024-01-11 | 111.00 | 112.00 | 106.00 | 110.00 | 106.64 | 24,615,000 |
| 2024-01-10 | 112.00 | 114.00 | 111.00 | 111.00 | 107.61 | 17,171,400 |
| 2024-01-09 | 104.00 | 117.00 | 104.00 | 111.00 | 107.61 | 104,713,500 |
| 2024-01-08 | 104.00 | 106.00 | 102.00 | 104.00 | 100.82 | 11,036,800 |
| 2024-01-05 | 104.00 | 107.00 | 102.00 | 104.00 | 100.82 | 45,871,300 |
| 2024-01-04 | 99.000 | 105.00 | 98.000 | 104.00 | 100.82 | 52,762,000 |
| 2024-01-03 | 97.000 | 100.00 | 96.000 | 99.000 | 95.977 | 35,271,700 |
| 2024-01-02 | 97.000 | 101.00 | 96.000 | 97.000 | 94.038 | 32,787,500 |
| 2023-12-29 | 99.000 | 100.00 | 94.000 | 97.000 | 94.038 | 16,747,900 |
| 2023-12-28 | 93.000 | 99.000 | 92.000 | 98.000 | 95.007 | 58,807,400 |
| 2023-12-27 | 92.000 | 94.000 | 91.000 | 92.000 | 89.190 | 9,463,900 |
| 2023-12-22 | 91.000 | 94.000 | 91.000 | 92.000 | 89.190 | 13,401,900 |
| 2023-12-21 | 94.000 | 97.000 | 90.000 | 90.000 | 87.251 | 31,479,700 |
| 2023-12-20 | 89.000 | 96.000 | 89.000 | 93.000 | 90.160 | 54,054,600 |
| 2023-12-19 | 89.000 | 91.000 | 88.000 | 89.000 | 86.282 | 5,114,500 |
| 2023-12-18 | 90.000 | 92.000 | 87.000 | 88.000 | 85.313 | 59,943,600 |
| 2023-12-15 | 92.000 | 93.000 | 89.000 | 90.000 | 87.251 | 18,488,200 |
| 2023-12-14 | 89.000 | 93.000 | 86.000 | 91.000 | 88.221 | 17,950,600 |
| 2023-12-13 | 91.000 | 93.000 | 86.000 | 88.000 | 85.313 | 29,330,200 |
| 2023-12-12 | 87.000 | 91.000 | 86.000 | 89.000 | 86.282 | 27,769,500 |
| 2023-12-11 | 92.000 | 94.000 | 87.000 | 87.000 | 84.343 | 15,269,200 |
| 2023-12-08 | 93.000 | 95.000 | 91.000 | 92.000 | 89.190 | 19,302,400 |
| 2023-12-07 | 93.000 | 94.000 | 89.000 | 92.000 | 89.190 | 36,943,200 |
| 2023-12-06 | 95.000 | 95.000 | 89.000 | 90.000 | 87.251 | 34,441,500 |
| 2023-12-05 | 96.000 | 96.000 | 93.000 | 94.000 | 91.129 | 17,601,400 |
| 2023-12-04 | 94.000 | 98.000 | 93.000 | 95.000 | 92.099 | 34,982,500 |
| 2023-12-01 | 95.000 | 96.000 | 93.000 | 93.000 | 90.160 | 10,927,000 |
| 2023-11-30 | 98.000 | 99.000 | 94.000 | 94.000 | 91.129 | 14,036,600 |
| 2023-11-29 | 96.000 | 98.000 | 94.000 | 97.000 | 94.038 | 10,324,100 |
| 2023-11-28 | 97.000 | 98.000 | 94.000 | 94.000 | 91.129 | 12,912,500 |
| 2023-11-27 | 100.00 | 101.00 | 95.000 | 95.000 | 92.099 | 47,577,300 |
| 2023-11-24 | 100.00 | 102.00 | 95.000 | 96.000 | 93.068 | 41,983,900 |
| 2023-11-23 | 91.000 | 100.00 | 91.000 | 100.00 | 96.946 | 74,199,100 |
| 2023-11-22 | 95.000 | 97.000 | 89.000 | 91.000 | 88.221 | 30,510,700 |
| 2023-11-21 | 93.000 | 98.000 | 92.000 | 94.000 | 91.129 | 55,349,400 |
| 2023-11-20 | 86.000 | 94.000 | 86.000 | 93.000 | 90.160 | 85,559,300 |
| 2023-11-17 | 86.000 | 87.000 | 84.000 | 86.000 | 83.374 | 21,440,700 |
| 2023-11-16 | 85.000 | 95.000 | 84.000 | 86.000 | 83.374 | 181,859,000 |
| 2023-11-15 | 81.000 | 85.000 | 80.000 | 84.000 | 81.435 | 17,746,900 |
| 2023-11-14 | 81.000 | 83.000 | 80.000 | 80.000 | 77.557 | 21,364,200 |
| 2023-11-13 | 79.000 | 81.000 | 78.000 | 80.000 | 77.557 | 7,797,600 |
| 2023-11-10 | 82.000 | 82.000 | 78.000 | 79.000 | 76.587 | 8,955,300 |
| 2023-11-09 | 82.000 | 83.000 | 81.000 | 81.000 | 78.526 | 6,609,300 |
| 2023-11-08 | 83.000 | 83.000 | 80.000 | 82.000 | 79.496 | 8,564,600 |
| 2023-11-07 | 87.000 | 87.000 | 80.000 | 82.000 | 79.496 | 23,240,900 |
| 2023-11-06 | 83.000 | 86.000 | 82.000 | 86.000 | 83.374 | 13,649,100 |
| 2023-11-03 | 81.000 | 87.000 | 80.000 | 82.000 | 79.496 | 72,541,700 |
| 2023-11-02 | 79.000 | 84.000 | 78.000 | 80.000 | 77.557 | 15,716,700 |
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.