Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 179.00 | 189.00 | 175.00 | 188.00 | 182.26 | 99,201,200 |
| 2022-08-09 | 180.00 | 183.00 | 174.00 | 177.00 | 171.59 | 120,382,100 |
| 2022-08-08 | 187.00 | 189.00 | 180.00 | 182.00 | 176.44 | 81,977,400 |
| 2022-08-05 | 187.00 | 206.00 | 185.00 | 186.00 | 180.32 | 237,662,900 |
| 2022-08-04 | 182.00 | 190.00 | 178.00 | 185.00 | 179.35 | 83,635,100 |
| 2022-08-03 | 180.00 | 189.00 | 178.00 | 180.00 | 174.50 | 69,696,800 |
| 2022-08-02 | 190.00 | 192.00 | 177.00 | 178.00 | 172.56 | 102,863,100 |
| 2022-08-01 | 184.00 | 197.00 | 182.00 | 190.00 | 184.20 | 79,768,700 |
| 2022-07-29 | 194.00 | 195.00 | 185.00 | 185.00 | 179.35 | 61,818,300 |
| 2022-07-28 | 197.00 | 197.00 | 185.00 | 192.00 | 186.14 | 82,844,400 |
| 2022-07-27 | 199.00 | 208.00 | 189.00 | 192.00 | 186.14 | 144,380,400 |
| 2022-07-26 | 178.00 | 199.00 | 176.00 | 198.00 | 191.95 | 207,065,100 |
| 2022-07-25 | 185.00 | 185.00 | 168.00 | 178.00 | 172.56 | 143,172,300 |
| 2022-07-22 | 164.00 | 187.00 | 162.00 | 180.00 | 174.50 | 203,830,300 |
| 2022-07-21 | 166.00 | 166.00 | 162.00 | 163.00 | 158.02 | 50,723,000 |
| 2022-07-20 | 156.00 | 171.00 | 153.00 | 165.00 | 159.96 | 183,641,000 |
| 2022-07-19 | 147.00 | 155.00 | 142.00 | 155.00 | 150.27 | 108,384,400 |
| 2022-07-18 | 153.00 | 157.00 | 142.00 | 147.00 | 142.51 | 69,629,700 |
| 2022-07-15 | 146.00 | 159.00 | 139.00 | 152.00 | 147.36 | 104,777,600 |
| 2022-07-14 | 137.00 | 145.00 | 134.00 | 145.00 | 140.57 | 59,575,000 |
| 2022-07-13 | 138.00 | 150.00 | 136.00 | 136.00 | 131.85 | 71,302,100 |
| 2022-07-12 | 139.00 | 142.00 | 136.00 | 138.00 | 133.79 | 38,569,700 |
| 2022-07-11 | 144.00 | 144.00 | 137.00 | 139.00 | 134.76 | 44,436,200 |
| 2022-07-08 | 139.00 | 146.00 | 139.00 | 141.00 | 136.69 | 79,021,500 |
| 2022-07-07 | 144.00 | 145.00 | 138.00 | 138.00 | 133.79 | 45,332,500 |
| 2022-07-06 | 137.00 | 144.00 | 135.00 | 139.00 | 134.76 | 97,882,400 |
| 2022-07-05 | 130.00 | 138.00 | 130.00 | 135.00 | 130.88 | 67,450,000 |
| 2022-07-04 | 134.00 | 134.00 | 124.00 | 128.00 | 124.09 | 66,255,500 |
| 2022-07-01 | 143.00 | 143.00 | 133.00 | 133.00 | 128.94 | 44,265,400 |
| 2022-06-30 | 153.00 | 156.00 | 142.00 | 142.00 | 137.66 | 74,934,000 |
| 2022-06-29 | 154.00 | 158.00 | 151.00 | 152.00 | 147.36 | 38,496,100 |
| 2022-06-28 | 156.00 | 161.00 | 151.00 | 154.00 | 149.30 | 52,923,000 |
| 2022-06-27 | 167.00 | 169.00 | 156.00 | 156.00 | 151.24 | 71,538,800 |
| 2022-06-24 | 158.00 | 176.00 | 157.00 | 165.00 | 159.96 | 148,850,800 |
| 2022-06-23 | 153.00 | 162.00 | 153.00 | 157.00 | 152.21 | 60,836,200 |
| 2022-06-22 | 157.00 | 167.00 | 151.00 | 152.00 | 147.36 | 74,420,300 |
| 2022-06-21 | 151.00 | 162.00 | 149.00 | 157.00 | 152.21 | 54,765,300 |
| 2022-06-20 | 156.00 | 156.00 | 145.00 | 150.00 | 145.42 | 70,069,700 |
| 2022-06-17 | 150.00 | 162.00 | 150.00 | 155.00 | 150.27 | 62,856,800 |
| 2022-06-16 | 151.00 | 181.00 | 151.00 | 155.00 | 150.27 | 204,178,200 |
| 2022-06-15 | 160.00 | 164.00 | 150.00 | 150.00 | 145.42 | 52,951,300 |
| 2022-06-14 | 167.00 | 167.00 | 158.00 | 160.00 | 155.11 | 40,001,000 |
| 2022-06-13 | 177.00 | 177.00 | 167.00 | 167.00 | 161.90 | 38,523,000 |
| 2022-06-10 | 190.00 | 190.00 | 178.00 | 179.00 | 173.53 | 49,852,200 |
| 2022-06-09 | 192.00 | 197.00 | 186.00 | 189.00 | 183.23 | 59,760,200 |
| 2022-06-08 | 185.00 | 195.00 | 185.00 | 190.00 | 184.20 | 51,956,100 |
| 2022-06-07 | 182.00 | 184.00 | 180.00 | 184.00 | 178.38 | 36,411,500 |
| 2022-06-06 | 187.00 | 189.00 | 180.00 | 180.00 | 174.50 | 47,634,300 |
| 2022-06-03 | 188.00 | 192.00 | 185.00 | 186.00 | 180.32 | 41,279,900 |
| 2022-06-02 | 195.00 | 197.00 | 188.00 | 188.00 | 182.26 | 46,443,900 |
| 2022-05-31 | 200.00 | 202.00 | 193.00 | 195.00 | 189.04 | 45,843,000 |
| 2022-05-30 | 202.00 | 204.00 | 196.00 | 198.00 | 191.95 | 47,469,700 |
| 2022-05-27 | 188.00 | 204.00 | 188.00 | 200.00 | 193.89 | 76,465,000 |
| 2022-05-25 | 193.00 | 196.00 | 185.00 | 187.00 | 181.29 | 33,457,700 |
| 2022-05-24 | 200.00 | 202.00 | 193.00 | 193.00 | 187.11 | 41,440,300 |
| 2022-05-23 | 200.00 | 214.00 | 197.00 | 199.00 | 192.92 | 72,939,600 |
| 2022-05-20 | 197.00 | 202.00 | 195.00 | 198.00 | 191.95 | 45,472,800 |
| 2022-05-19 | 204.00 | 204.00 | 190.00 | 196.00 | 190.01 | 60,362,500 |
| 2022-05-18 | 198.00 | 206.00 | 198.00 | 202.00 | 195.83 | 48,716,400 |
| 2022-05-17 | 202.00 | 210.00 | 198.00 | 198.00 | 191.95 | 58,194,000 |
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.