Autopedia Sukses Lestari Tbk PT historical data

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

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

← NewerPage 14 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.