Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 140.00 | 144.00 | 138.00 | 142.00 | 137.66 | 12,140,100 |
| 2022-11-02 | 143.00 | 145.00 | 140.00 | 140.00 | 135.72 | 7,145,900 |
| 2022-11-01 | 150.00 | 151.00 | 142.00 | 142.00 | 137.66 | 15,544,900 |
| 2022-10-31 | 138.00 | 156.00 | 134.00 | 149.00 | 144.45 | 86,033,800 |
| 2022-10-28 | 139.00 | 141.00 | 135.00 | 138.00 | 133.79 | 4,775,500 |
| 2022-10-27 | 143.00 | 143.00 | 136.00 | 138.00 | 133.79 | 9,454,100 |
| 2022-10-26 | 134.00 | 142.00 | 133.00 | 142.00 | 137.66 | 41,463,100 |
| 2022-10-25 | 135.00 | 137.00 | 131.00 | 133.00 | 128.94 | 9,935,000 |
| 2022-10-24 | 139.00 | 144.00 | 130.00 | 135.00 | 130.88 | 33,821,700 |
| 2022-10-21 | 142.00 | 146.00 | 132.00 | 137.00 | 132.82 | 36,696,600 |
| 2022-10-20 | 144.00 | 148.00 | 140.00 | 140.00 | 135.72 | 13,655,900 |
| 2022-10-19 | 142.00 | 150.00 | 141.00 | 143.00 | 138.63 | 12,785,600 |
| 2022-10-18 | 142.00 | 146.00 | 139.00 | 142.00 | 137.66 | 4,628,800 |
| 2022-10-17 | 144.00 | 147.00 | 138.00 | 142.00 | 137.66 | 4,966,100 |
| 2022-10-14 | 145.00 | 149.00 | 142.00 | 144.00 | 139.60 | 5,768,600 |
| 2022-10-13 | 150.00 | 151.00 | 144.00 | 144.00 | 139.60 | 8,588,100 |
| 2022-10-12 | 150.00 | 153.00 | 148.00 | 150.00 | 145.42 | 6,122,000 |
| 2022-10-11 | 152.00 | 157.00 | 149.00 | 151.00 | 146.39 | 8,388,000 |
| 2022-10-10 | 160.00 | 160.00 | 151.00 | 152.00 | 147.36 | 8,468,500 |
| 2022-10-07 | 161.00 | 164.00 | 154.00 | 160.00 | 155.11 | 19,762,100 |
| 2022-10-06 | 161.00 | 167.00 | 160.00 | 160.00 | 155.11 | 34,519,400 |
| 2022-10-05 | 164.00 | 172.00 | 161.00 | 161.00 | 156.08 | 41,887,000 |
| 2022-10-04 | 160.00 | 170.00 | 157.00 | 164.00 | 158.99 | 49,762,200 |
| 2022-10-03 | 144.00 | 173.00 | 143.00 | 161.00 | 156.08 | 55,400,000 |
| 2022-09-30 | 147.00 | 147.00 | 140.00 | 144.00 | 139.60 | 12,906,800 |
| 2022-09-29 | 158.00 | 163.00 | 147.00 | 147.00 | 142.51 | 22,043,700 |
| 2022-09-28 | 162.00 | 162.00 | 157.00 | 158.00 | 153.17 | 12,127,200 |
| 2022-09-27 | 165.00 | 165.00 | 160.00 | 162.00 | 157.05 | 11,437,100 |
| 2022-09-26 | 173.00 | 173.00 | 164.00 | 165.00 | 159.96 | 15,239,300 |
| 2022-09-23 | 162.00 | 173.00 | 162.00 | 173.00 | 167.72 | 42,243,100 |
| 2022-09-22 | 158.00 | 165.00 | 156.00 | 162.00 | 157.05 | 21,587,200 |
| 2022-09-21 | 163.00 | 166.00 | 158.00 | 158.00 | 153.17 | 19,687,100 |
| 2022-09-20 | 168.00 | 168.00 | 158.00 | 163.00 | 158.02 | 39,430,500 |
| 2022-09-19 | 180.00 | 182.00 | 168.00 | 168.00 | 162.87 | 76,812,700 |
| 2022-09-16 | 182.00 | 185.00 | 177.00 | 180.00 | 174.50 | 30,931,700 |
| 2022-09-15 | 179.00 | 182.00 | 178.00 | 182.00 | 176.44 | 31,270,700 |
| 2022-09-14 | 183.00 | 183.00 | 176.00 | 178.00 | 172.56 | 31,939,500 |
| 2022-09-13 | 178.00 | 184.00 | 175.00 | 184.00 | 178.38 | 34,475,500 |
| 2022-09-12 | 178.00 | 182.00 | 176.00 | 176.00 | 170.63 | 31,577,600 |
| 2022-09-09 | 182.00 | 183.00 | 178.00 | 178.00 | 172.56 | 30,747,600 |
| 2022-09-08 | 181.00 | 185.00 | 181.00 | 181.00 | 175.47 | 40,567,500 |
| 2022-09-07 | 188.00 | 189.00 | 179.00 | 181.00 | 175.47 | 50,393,400 |
| 2022-09-06 | 180.00 | 193.00 | 176.00 | 187.00 | 181.29 | 115,805,300 |
| 2022-09-05 | 190.00 | 191.00 | 180.00 | 180.00 | 174.50 | 73,771,900 |
| 2022-09-02 | 195.00 | 196.00 | 187.00 | 190.00 | 184.20 | 59,906,400 |
| 2022-09-01 | 185.00 | 198.00 | 185.00 | 191.00 | 185.17 | 76,802,100 |
| 2022-08-31 | 191.00 | 194.00 | 187.00 | 188.00 | 182.26 | 49,381,700 |
| 2022-08-30 | 192.00 | 196.00 | 186.00 | 192.00 | 186.14 | 64,941,700 |
| 2022-08-29 | 200.00 | 200.00 | 189.00 | 192.00 | 186.14 | 62,324,300 |
| 2022-08-26 | 204.00 | 206.00 | 200.00 | 200.00 | 193.89 | 44,469,100 |
| 2022-08-25 | 214.00 | 216.00 | 200.00 | 204.00 | 197.77 | 91,930,100 |
| 2022-08-24 | 198.00 | 214.00 | 197.00 | 212.00 | 205.53 | 142,233,100 |
| 2022-08-23 | 193.00 | 200.00 | 184.00 | 198.00 | 191.95 | 85,128,100 |
| 2022-08-22 | 216.00 | 216.00 | 196.00 | 196.00 | 190.01 | 149,262,300 |
| 2022-08-19 | 218.00 | 220.00 | 208.00 | 210.00 | 203.59 | 81,157,300 |
| 2022-08-18 | 210.00 | 222.00 | 204.00 | 216.00 | 209.40 | 126,324,800 |
| 2022-08-16 | 218.00 | 220.00 | 204.00 | 208.00 | 201.65 | 150,571,400 |
| 2022-08-15 | 224.00 | 224.00 | 214.00 | 216.00 | 209.40 | 101,051,100 |
| 2022-08-12 | 210.00 | 224.00 | 206.00 | 220.00 | 213.28 | 200,614,100 |
| 2022-08-11 | 191.00 | 212.00 | 189.00 | 206.00 | 199.71 | 250,845,900 |
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.