Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 107.00 | 112.00 | 103.00 | 108.00 | 104.70 | 41,031,700 |
| 2023-01-26 | 107.00 | 114.00 | 100.00 | 107.00 | 103.73 | 84,437,600 |
| 2023-01-25 | 92.000 | 108.00 | 92.000 | 106.00 | 102.76 | 131,594,600 |
| 2023-01-24 | 91.000 | 96.000 | 86.000 | 91.000 | 88.221 | 70,938,200 |
| 2023-01-20 | 93.000 | 94.000 | 90.000 | 91.000 | 88.221 | 21,622,900 |
| 2023-01-19 | 88.000 | 97.000 | 85.000 | 93.000 | 90.160 | 86,757,900 |
| 2023-01-18 | 92.000 | 93.000 | 87.000 | 87.000 | 84.343 | 21,451,000 |
| 2023-01-17 | 84.000 | 94.000 | 81.000 | 91.000 | 88.221 | 68,753,700 |
| 2023-01-16 | 86.000 | 87.000 | 81.000 | 84.000 | 81.435 | 11,703,200 |
| 2023-01-13 | 92.000 | 95.000 | 86.000 | 86.000 | 83.374 | 22,276,600 |
| 2023-01-12 | 87.000 | 93.000 | 85.000 | 91.000 | 88.221 | 38,023,100 |
| 2023-01-11 | 91.000 | 97.000 | 91.000 | 91.000 | 88.221 | 14,816,400 |
| 2023-01-10 | 97.000 | 104.00 | 97.000 | 97.000 | 94.038 | 17,372,000 |
| 2023-01-09 | 110.00 | 111.00 | 104.00 | 104.00 | 100.82 | 11,823,500 |
| 2023-01-06 | 116.00 | 119.00 | 110.00 | 111.00 | 107.61 | 22,229,600 |
| 2023-01-05 | 118.00 | 118.00 | 110.00 | 115.00 | 111.49 | 25,393,500 |
| 2023-01-04 | 121.00 | 123.00 | 117.00 | 118.00 | 114.40 | 11,533,700 |
| 2023-01-03 | 124.00 | 126.00 | 121.00 | 121.00 | 117.30 | 8,600,700 |
| 2023-01-02 | 122.00 | 127.00 | 120.00 | 124.00 | 120.21 | 10,772,100 |
| 2022-12-30 | 124.00 | 125.00 | 120.00 | 121.00 | 117.30 | 7,029,400 |
| 2022-12-29 | 120.00 | 125.00 | 118.00 | 123.00 | 119.24 | 3,348,800 |
| 2022-12-28 | 127.00 | 127.00 | 122.00 | 122.00 | 118.27 | 5,539,700 |
| 2022-12-27 | 124.00 | 132.00 | 123.00 | 126.00 | 122.15 | 23,023,300 |
| 2022-12-26 | 123.00 | 126.00 | 122.00 | 124.00 | 120.21 | 14,422,100 |
| 2022-12-23 | 125.00 | 127.00 | 123.00 | 123.00 | 119.24 | 12,272,600 |
| 2022-12-22 | 123.00 | 128.00 | 122.00 | 125.00 | 121.18 | 11,792,700 |
| 2022-12-21 | 123.00 | 125.00 | 122.00 | 123.00 | 119.24 | 5,058,100 |
| 2022-12-20 | 126.00 | 126.00 | 121.00 | 122.00 | 118.27 | 7,248,200 |
| 2022-12-19 | 129.00 | 130.00 | 124.00 | 125.00 | 121.18 | 5,397,000 |
| 2022-12-16 | 131.00 | 137.00 | 126.00 | 129.00 | 125.06 | 16,740,100 |
| 2022-12-15 | 126.00 | 133.00 | 124.00 | 130.00 | 126.03 | 13,311,600 |
| 2022-12-14 | 130.00 | 131.00 | 126.00 | 126.00 | 122.15 | 5,207,500 |
| 2022-12-13 | 122.00 | 131.00 | 120.00 | 129.00 | 125.06 | 13,490,300 |
| 2022-12-12 | 126.00 | 128.00 | 122.00 | 122.00 | 118.27 | 6,907,700 |
| 2022-12-09 | 132.00 | 133.00 | 125.00 | 126.00 | 122.15 | 9,338,900 |
| 2022-12-08 | 131.00 | 134.00 | 123.00 | 130.00 | 126.03 | 41,731,000 |
| 2022-12-07 | 134.00 | 138.00 | 132.00 | 132.00 | 127.97 | 8,522,200 |
| 2022-12-06 | 141.00 | 142.00 | 134.00 | 134.00 | 129.91 | 15,921,100 |
| 2022-12-05 | 148.00 | 148.00 | 141.00 | 141.00 | 136.69 | 21,107,300 |
| 2022-12-02 | 141.00 | 150.00 | 141.00 | 146.00 | 141.54 | 34,967,700 |
| 2022-12-01 | 140.00 | 144.00 | 139.00 | 141.00 | 136.69 | 19,501,300 |
| 2022-11-30 | 146.00 | 147.00 | 138.00 | 139.00 | 134.76 | 26,674,100 |
| 2022-11-29 | 152.00 | 156.00 | 146.00 | 146.00 | 141.54 | 26,919,600 |
| 2022-11-28 | 153.00 | 172.00 | 147.00 | 152.00 | 147.36 | 176,036,600 |
| 2022-11-25 | 151.00 | 159.00 | 148.00 | 152.00 | 147.36 | 65,549,100 |
| 2022-11-24 | 138.00 | 159.00 | 136.00 | 150.00 | 145.42 | 190,024,100 |
| 2022-11-23 | 139.00 | 140.00 | 135.00 | 137.00 | 132.82 | 12,605,200 |
| 2022-11-22 | 142.00 | 143.00 | 136.00 | 138.00 | 133.79 | 20,667,900 |
| 2022-11-21 | 144.00 | 146.00 | 142.00 | 142.00 | 137.66 | 10,139,300 |
| 2022-11-18 | 146.00 | 147.00 | 142.00 | 144.00 | 139.60 | 10,789,600 |
| 2022-11-17 | 142.00 | 147.00 | 138.00 | 145.00 | 140.57 | 68,363,800 |
| 2022-11-16 | 133.00 | 147.00 | 132.00 | 141.00 | 136.69 | 46,797,800 |
| 2022-11-15 | 135.00 | 138.00 | 133.00 | 133.00 | 128.94 | 8,376,500 |
| 2022-11-14 | 133.00 | 140.00 | 133.00 | 135.00 | 130.88 | 18,884,800 |
| 2022-11-11 | 132.00 | 136.00 | 131.00 | 132.00 | 127.97 | 9,150,900 |
| 2022-11-10 | 133.00 | 138.00 | 127.00 | 131.00 | 127.00 | 18,574,900 |
| 2022-11-09 | 137.00 | 139.00 | 132.00 | 135.00 | 130.88 | 8,202,000 |
| 2022-11-08 | 139.00 | 140.00 | 136.00 | 136.00 | 131.85 | 4,701,600 |
| 2022-11-07 | 136.00 | 142.00 | 135.00 | 138.00 | 133.79 | 9,504,900 |
| 2022-11-04 | 142.00 | 143.00 | 136.00 | 136.00 | 131.85 | 12,550,100 |
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.