Autopedia Sukses Lestari Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.000	81.000	78.000	79.000	76.587	31,575,200
2023-10-31	78.000	83.000	78.000	79.000	76.587	21,783,300
2023-10-30	83.000	86.000	76.000	78.000	75.618	38,617,200
2023-10-27	86.000	89.000	80.000	83.000	80.465	54,119,400
2023-10-26	90.000	92.000	83.000	85.000	82.404	28,283,900
2023-10-25	92.000	98.000	89.000	90.000	87.251	98,224,200
2023-10-24	92.000	94.000	90.000	92.000	89.190	9,215,300
2023-10-23	93.000	94.000	91.000	91.000	88.221	8,817,600
2023-10-20	91.000	97.000	90.000	93.000	90.160	23,909,600
2023-10-19	94.000	94.000	90.000	91.000	88.221	9,463,800
2023-10-18	93.000	95.000	92.000	93.000	90.160	3,907,200
2023-10-17	91.000	99.000	91.000	93.000	90.160	14,898,400
2023-10-16	95.000	96.000	90.000	91.000	88.221	14,996,600
2023-10-13	96.000	97.000	92.000	96.000	93.068	4,901,900
2023-10-12	95.000	100.00	94.000	95.000	92.099	9,676,400
2023-10-11	95.000	96.000	94.000	94.000	91.129	4,083,100
2023-10-10	92.000	97.000	92.000	94.000	91.129	4,511,000
2023-10-09	93.000	95.000	91.000	92.000	89.190	4,408,700
2023-10-06	92.000	97.000	91.000	93.000	90.160	10,949,100
2023-10-05	95.000	96.000	89.000	92.000	89.190	14,469,200
2023-10-04	97.000	97.000	92.000	95.000	92.099	7,486,200
2023-10-03	98.000	99.000	96.000	97.000	94.038	3,611,800
2023-10-02	97.000	100.00	95.000	98.000	95.007	7,236,200
2023-09-29	98.000	99.000	96.000	96.000	93.068	6,994,500
2023-09-27	98.000	99.000	97.000	97.000	94.038	3,808,600
2023-09-26	100.00	100.00	96.000	98.000	95.007	7,622,000
2023-09-25	100.00	104.00	99.000	99.000	95.977	26,952,300
2023-09-22	100.00	102.00	98.000	100.00	96.946	8,739,300
2023-09-21	102.00	103.00	98.000	99.000	95.977	10,530,600
2023-09-20	95.000	102.00	95.000	102.00	98.885	39,898,800
2023-09-19	97.000	98.000	95.000	95.000	92.099	6,367,500
2023-09-18	100.00	100.00	95.000	97.000	94.038	10,477,500
2023-09-15	102.00	103.00	98.000	100.00	96.946	5,686,300
2023-09-14	98.000	103.00	90.000	101.00	97.916	36,342,000
2023-09-13	101.00	101.00	98.000	99.000	95.977	8,585,800
2023-09-12	102.00	102.00	100.00	100.00	96.946	7,789,500
2023-09-11	100.00	104.00	100.00	101.00	97.916	7,493,600
2023-09-08	100.00	102.00	100.00	100.00	96.946	8,935,600
2023-09-07	103.00	104.00	99.000	100.00	96.946	19,558,600
2023-09-06	103.00	106.00	102.00	103.00	99.854	32,401,900
2023-09-05	101.00	104.00	99.000	103.00	99.854	32,674,900
2023-09-04	104.00	104.00	100.00	100.00	96.946	20,190,200
2023-09-01	102.00	105.00	102.00	103.00	99.854	11,555,000
2023-08-31	106.00	111.00	102.00	102.00	98.885	78,140,400
2023-08-30	107.00	108.00	104.00	105.00	101.79	15,013,200
2023-08-29	106.00	108.00	105.00	105.00	101.79	5,341,100
2023-08-28	105.00	109.00	104.00	105.00	101.79	13,438,000
2023-08-25	109.00	111.00	104.00	105.00	101.79	30,048,700
2023-08-24	108.00	113.00	108.00	109.00	105.67	19,440,700
2023-08-23	109.00	110.00	107.00	108.00	104.70	6,450,500
2023-08-22	107.00	110.00	106.00	108.00	104.70	5,490,900
2023-08-21	110.00	110.00	105.00	107.00	103.73	10,860,500
2023-08-18	112.00	113.00	109.00	109.00	105.67	8,317,900
2023-08-16	111.00	115.00	110.00	112.00	108.58	21,698,700
2023-08-15	108.00	112.00	107.00	110.00	106.64	14,400,900
2023-08-14	115.00	116.00	107.00	108.00	104.70	45,349,200
2023-08-11	116.00	118.00	114.00	114.00	110.52	10,832,300
2023-08-10	118.00	121.00	115.00	116.00	112.46	35,987,600
2023-08-09	117.00	118.00	115.00	117.00	113.43	10,840,000
2023-08-08	118.00	118.00	116.00	117.00	113.43	8,741,900

← NewerPage 13 of 20 · 1,149 trading daysOlder →

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.