Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 116.00 | 118.00 | 112.00 | 118.00 | 114.40 | 11,456,000 |
| 2023-08-04 | 119.00 | 120.00 | 115.00 | 115.00 | 111.49 | 19,740,600 |
| 2023-08-03 | 120.00 | 120.00 | 116.00 | 119.00 | 115.37 | 13,774,600 |
| 2023-08-02 | 117.00 | 120.00 | 113.00 | 119.00 | 115.37 | 19,349,000 |
| 2023-08-01 | 126.00 | 127.00 | 116.00 | 116.00 | 112.46 | 34,833,500 |
| 2023-07-31 | 125.00 | 128.00 | 123.00 | 125.00 | 121.18 | 15,633,900 |
| 2023-07-28 | 127.00 | 130.00 | 124.00 | 124.00 | 120.21 | 31,075,700 |
| 2023-07-27 | 124.00 | 131.00 | 123.00 | 124.00 | 120.21 | 49,806,700 |
| 2023-07-26 | 127.00 | 130.00 | 122.00 | 124.00 | 120.21 | 127,160,300 |
| 2023-07-25 | 115.00 | 125.00 | 112.00 | 125.00 | 121.18 | 117,402,000 |
| 2023-07-24 | 117.00 | 119.00 | 114.00 | 114.00 | 110.52 | 31,303,000 |
| 2023-07-21 | 113.00 | 118.00 | 112.00 | 116.00 | 112.46 | 71,027,400 |
| 2023-07-20 | 109.00 | 112.00 | 109.00 | 112.00 | 108.58 | 17,980,800 |
| 2023-07-18 | 110.00 | 112.00 | 105.00 | 109.00 | 105.67 | 22,446,900 |
| 2023-07-17 | 112.00 | 113.00 | 109.00 | 110.00 | 106.64 | 10,921,000 |
| 2023-07-14 | 103.00 | 112.00 | 103.00 | 111.00 | 107.61 | 14,241,200 |
| 2023-07-13 | 112.00 | 113.00 | 108.00 | 111.00 | 107.61 | 12,971,400 |
| 2023-07-12 | 114.00 | 116.00 | 110.00 | 111.00 | 107.61 | 29,233,100 |
| 2023-07-11 | 111.00 | 114.00 | 111.00 | 112.00 | 108.58 | 13,040,500 |
| 2023-07-10 | 109.00 | 111.00 | 108.00 | 110.00 | 106.64 | 9,678,700 |
| 2023-07-07 | 110.00 | 111.00 | 107.00 | 108.00 | 104.70 | 8,915,200 |
| 2023-07-06 | 109.00 | 117.00 | 108.00 | 110.00 | 106.64 | 66,651,700 |
| 2023-07-05 | 102.00 | 111.00 | 100.00 | 108.00 | 104.70 | 60,953,300 |
| 2023-07-04 | 102.00 | 103.00 | 100.00 | 102.00 | 98.885 | 13,424,800 |
| 2023-07-03 | 99.000 | 102.00 | 99.000 | 102.00 | 98.885 | 7,879,400 |
| 2023-06-27 | 100.00 | 101.00 | 97.000 | 100.00 | 96.946 | 9,163,700 |
| 2023-06-26 | 101.00 | 103.00 | 99.000 | 99.000 | 95.977 | 14,491,700 |
| 2023-06-23 | 98.000 | 101.00 | 97.000 | 101.00 | 97.916 | 33,890,200 |
| 2023-06-22 | 95.000 | 98.000 | 94.000 | 97.000 | 94.038 | 15,486,300 |
| 2023-06-21 | 93.000 | 96.000 | 91.000 | 94.000 | 91.129 | 19,056,000 |
| 2023-06-20 | 100.00 | 101.00 | 93.000 | 93.000 | 90.160 | 54,209,900 |
| 2023-06-19 | 101.00 | 104.00 | 99.000 | 99.000 | 95.977 | 79,918,400 |
| 2023-06-16 | 99.000 | 104.00 | 98.000 | 101.00 | 97.916 | 49,594,600 |
| 2023-06-15 | 99.000 | 101.00 | 97.000 | 99.000 | 95.977 | 13,970,300 |
| 2023-06-14 | 101.00 | 103.00 | 98.000 | 98.000 | 95.007 | 37,726,100 |
| 2023-06-13 | 100.00 | 105.00 | 99.000 | 101.00 | 97.916 | 72,191,800 |
| 2023-06-12 | 94.000 | 101.00 | 93.000 | 100.00 | 96.946 | 91,715,800 |
| 2023-06-09 | 99.000 | 101.00 | 93.000 | 95.000 | 92.099 | 53,128,600 |
| 2023-06-08 | 90.000 | 101.00 | 90.000 | 99.000 | 95.977 | 68,743,400 |
| 2023-06-07 | 93.000 | 93.000 | 90.000 | 91.000 | 88.221 | 10,844,200 |
| 2023-06-06 | 85.000 | 97.000 | 85.000 | 92.000 | 89.190 | 105,295,000 |
| 2023-06-05 | 93.000 | 93.000 | 84.000 | 86.000 | 83.374 | 81,660,500 |
| 2023-05-31 | 95.000 | 96.000 | 89.000 | 93.000 | 90.160 | 55,055,400 |
| 2023-05-30 | 91.000 | 99.000 | 88.000 | 95.000 | 92.099 | 95,899,100 |
| 2023-05-29 | 99.000 | 103.00 | 93.000 | 93.000 | 90.160 | 105,262,500 |
| 2023-05-26 | 105.00 | 106.00 | 99.000 | 99.000 | 95.977 | 98,052,600 |
| 2023-05-25 | 111.00 | 111.00 | 106.00 | 106.00 | 102.76 | 28,655,800 |
| 2023-05-24 | 112.00 | 112.00 | 110.00 | 110.00 | 106.64 | 7,740,300 |
| 2023-05-23 | 110.00 | 115.00 | 108.00 | 110.00 | 106.64 | 47,150,900 |
| 2023-05-22 | 110.00 | 113.00 | 109.00 | 110.00 | 106.64 | 18,782,100 |
| 2023-05-19 | 110.00 | 111.00 | 107.00 | 110.00 | 106.64 | 20,030,300 |
| 2023-05-17 | 120.00 | 120.00 | 106.00 | 110.00 | 106.64 | 42,556,100 |
| 2023-05-16 | 114.00 | 118.00 | 106.00 | 110.00 | 106.64 | 121,428,900 |
| 2023-05-15 | 110.00 | 115.00 | 108.00 | 113.00 | 109.55 | 106,235,700 |
| 2023-05-12 | 109.00 | 112.00 | 105.00 | 110.00 | 106.64 | 109,791,000 |
| 2023-05-11 | 105.00 | 110.00 | 103.00 | 108.00 | 104.70 | 63,220,900 |
| 2023-05-10 | 107.00 | 111.00 | 104.00 | 104.00 | 100.82 | 54,937,800 |
| 2023-05-09 | 101.00 | 108.00 | 98.000 | 107.00 | 103.73 | 66,903,400 |
| 2023-05-08 | 101.00 | 102.00 | 98.000 | 101.00 | 97.916 | 18,838,300 |
| 2023-05-05 | 103.00 | 104.00 | 97.000 | 100.00 | 96.946 | 42,926,700 |
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.