Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 101.00 | 108.00 | 97.000 | 103.00 | 99.854 | 176,875,300 |
| 2023-05-03 | 93.000 | 102.00 | 92.000 | 100.00 | 96.946 | 77,938,800 |
| 2023-05-02 | 97.000 | 97.000 | 91.000 | 93.000 | 90.160 | 33,260,500 |
| 2023-04-28 | 95.000 | 98.000 | 93.000 | 96.000 | 93.068 | 111,579,800 |
| 2023-04-27 | 92.000 | 96.000 | 92.000 | 95.000 | 92.099 | 61,926,300 |
| 2023-04-26 | 91.000 | 95.000 | 89.000 | 92.000 | 89.190 | 45,269,900 |
| 2023-04-18 | 90.000 | 95.000 | 89.000 | 90.000 | 87.251 | 32,655,000 |
| 2023-04-17 | 92.000 | 93.000 | 89.000 | 89.000 | 86.282 | 16,801,800 |
| 2023-04-14 | 92.000 | 93.000 | 90.000 | 91.000 | 88.221 | 13,840,900 |
| 2023-04-13 | 96.000 | 97.000 | 90.000 | 91.000 | 88.221 | 60,059,500 |
| 2023-04-12 | 96.000 | 103.00 | 95.000 | 96.000 | 93.068 | 143,510,900 |
| 2023-04-11 | 94.000 | 96.000 | 90.000 | 95.000 | 92.099 | 50,404,700 |
| 2023-04-10 | 88.000 | 96.000 | 86.000 | 93.000 | 90.160 | 123,415,000 |
| 2023-04-06 | 90.000 | 91.000 | 88.000 | 88.000 | 85.313 | 12,064,400 |
| 2023-04-05 | 89.000 | 91.000 | 87.000 | 90.000 | 87.251 | 14,018,500 |
| 2023-04-04 | 92.000 | 92.000 | 89.000 | 89.000 | 86.282 | 9,171,200 |
| 2023-04-03 | 92.000 | 96.000 | 89.000 | 91.000 | 88.221 | 30,333,000 |
| 2023-03-31 | 88.000 | 93.000 | 88.000 | 92.000 | 89.190 | 28,445,300 |
| 2023-03-30 | 90.000 | 93.000 | 88.000 | 88.000 | 85.313 | 20,121,500 |
| 2023-03-29 | 93.000 | 94.000 | 89.000 | 89.000 | 86.282 | 27,173,800 |
| 2023-03-28 | 88.000 | 91.000 | 87.000 | 91.000 | 88.221 | 65,695,800 |
| 2023-03-27 | 82.000 | 89.000 | 80.000 | 87.000 | 84.343 | 101,586,200 |
| 2023-03-24 | 82.000 | 84.000 | 79.000 | 82.000 | 79.496 | 24,135,700 |
| 2023-03-21 | 81.000 | 84.000 | 78.000 | 81.000 | 78.526 | 82,045,500 |
| 2023-03-20 | 80.000 | 83.000 | 77.000 | 80.000 | 77.557 | 24,624,900 |
| 2023-03-17 | 80.000 | 82.000 | 77.000 | 79.000 | 76.587 | 32,904,100 |
| 2023-03-16 | 85.000 | 85.000 | 79.000 | 79.000 | 76.587 | 39,929,300 |
| 2023-03-15 | 83.000 | 89.000 | 82.000 | 84.000 | 81.435 | 27,491,400 |
| 2023-03-14 | 85.000 | 87.000 | 81.000 | 82.000 | 79.496 | 23,194,200 |
| 2023-03-13 | 87.000 | 88.000 | 84.000 | 85.000 | 82.404 | 18,354,400 |
| 2023-03-10 | 90.000 | 92.000 | 87.000 | 87.000 | 84.343 | 28,217,100 |
| 2023-03-09 | 90.000 | 94.000 | 86.000 | 90.000 | 87.251 | 29,979,300 |
| 2023-03-08 | 95.000 | 96.000 | 88.000 | 89.000 | 86.282 | 44,997,000 |
| 2023-03-07 | 97.000 | 100.00 | 93.000 | 94.000 | 91.129 | 24,850,100 |
| 2023-03-06 | 98.000 | 103.00 | 97.000 | 98.000 | 95.007 | 22,894,400 |
| 2023-03-03 | 98.000 | 103.00 | 95.000 | 97.000 | 94.038 | 36,068,500 |
| 2023-03-02 | 106.00 | 110.00 | 99.000 | 99.000 | 95.977 | 52,184,900 |
| 2023-03-01 | 110.00 | 110.00 | 106.00 | 106.00 | 102.76 | 19,218,700 |
| 2023-02-28 | 106.00 | 114.00 | 105.00 | 109.00 | 105.67 | 102,654,000 |
| 2023-02-27 | 110.00 | 112.00 | 106.00 | 106.00 | 102.76 | 31,785,500 |
| 2023-02-24 | 115.00 | 116.00 | 110.00 | 110.00 | 106.64 | 41,472,600 |
| 2023-02-23 | 113.00 | 119.00 | 112.00 | 114.00 | 110.52 | 92,232,600 |
| 2023-02-22 | 115.00 | 118.00 | 110.00 | 113.00 | 109.55 | 54,823,000 |
| 2023-02-21 | 116.00 | 122.00 | 112.00 | 114.00 | 110.52 | 61,151,700 |
| 2023-02-20 | 117.00 | 125.00 | 116.00 | 116.00 | 112.46 | 80,207,100 |
| 2023-02-17 | 120.00 | 123.00 | 115.00 | 116.00 | 112.46 | 18,915,100 |
| 2023-02-16 | 107.00 | 121.00 | 105.00 | 118.00 | 114.40 | 112,969,200 |
| 2023-02-15 | 112.00 | 117.00 | 106.00 | 106.00 | 102.76 | 51,381,900 |
| 2023-02-14 | 101.00 | 113.00 | 99.000 | 112.00 | 108.58 | 77,446,700 |
| 2023-02-13 | 97.000 | 102.00 | 94.000 | 101.00 | 97.916 | 27,589,200 |
| 2023-02-10 | 97.000 | 99.000 | 93.000 | 96.000 | 93.068 | 28,544,400 |
| 2023-02-09 | 104.00 | 107.00 | 99.000 | 99.000 | 95.977 | 27,476,500 |
| 2023-02-08 | 107.00 | 111.00 | 104.00 | 106.00 | 102.76 | 17,255,100 |
| 2023-02-07 | 114.00 | 117.00 | 106.00 | 107.00 | 103.73 | 31,115,700 |
| 2023-02-06 | 115.00 | 116.00 | 110.00 | 112.00 | 108.58 | 19,292,300 |
| 2023-02-03 | 110.00 | 125.00 | 108.00 | 115.00 | 111.49 | 150,984,400 |
| 2023-02-02 | 111.00 | 111.00 | 105.00 | 110.00 | 106.64 | 57,564,400 |
| 2023-02-01 | 100.00 | 111.00 | 100.00 | 110.00 | 106.64 | 46,193,600 |
| 2023-01-31 | 105.00 | 107.00 | 102.00 | 104.00 | 100.82 | 8,110,300 |
| 2023-01-30 | 112.00 | 112.00 | 105.00 | 105.00 | 101.79 | 8,376,100 |
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.