Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 190.00 | 204.00 | 177.00 | 204.00 | 197.77 | 78,019,000 |
| 2022-05-12 | 206.00 | 206.00 | 190.00 | 190.00 | 184.20 | 45,732,700 |
| 2022-05-11 | 204.00 | 208.00 | 200.00 | 204.00 | 197.77 | 55,251,300 |
| 2022-05-10 | 216.00 | 218.00 | 204.00 | 204.00 | 197.77 | 70,194,000 |
| 2022-05-09 | 236.00 | 236.00 | 218.00 | 218.00 | 211.34 | 53,767,900 |
| 2022-04-28 | 220.00 | 246.00 | 220.00 | 234.00 | 226.85 | 83,378,300 |
| 2022-04-27 | 226.00 | 234.00 | 218.00 | 220.00 | 213.28 | 64,116,200 |
| 2022-04-26 | 250.00 | 258.00 | 232.00 | 232.00 | 224.91 | 123,434,500 |
| 2022-04-25 | 254.00 | 262.00 | 238.00 | 248.00 | 240.43 | 73,175,600 |
| 2022-04-22 | 262.00 | 270.00 | 252.00 | 254.00 | 246.24 | 81,118,700 |
| 2022-04-21 | 280.00 | 290.00 | 262.00 | 264.00 | 255.94 | 140,276,700 |
| 2022-04-20 | 278.00 | 288.00 | 268.00 | 278.00 | 269.51 | 150,003,800 |
| 2022-04-19 | 270.00 | 296.00 | 262.00 | 276.00 | 267.57 | 333,543,600 |
| 2022-04-18 | 220.00 | 270.00 | 216.00 | 270.00 | 261.75 | 396,171,700 |
| 2022-04-14 | 210.00 | 238.00 | 204.00 | 216.00 | 209.40 | 109,669,400 |
| 2022-04-13 | 204.00 | 212.00 | 200.00 | 208.00 | 201.65 | 57,124,500 |
| 2022-04-12 | 212.00 | 218.00 | 198.00 | 202.00 | 195.83 | 64,033,300 |
| 2022-04-11 | 232.00 | 232.00 | 212.00 | 212.00 | 205.53 | 45,706,400 |
| 2022-04-08 | 234.00 | 238.00 | 226.00 | 226.00 | 219.10 | 35,547,700 |
| 2022-04-07 | 240.00 | 248.00 | 234.00 | 234.00 | 226.85 | 39,103,900 |
| 2022-04-06 | 236.00 | 244.00 | 224.00 | 240.00 | 232.67 | 51,590,500 |
| 2022-04-05 | 250.00 | 252.00 | 234.00 | 236.00 | 228.79 | 44,290,200 |
| 2022-04-04 | 258.00 | 260.00 | 246.00 | 248.00 | 240.43 | 38,705,300 |
| 2022-04-01 | 260.00 | 266.00 | 256.00 | 256.00 | 248.18 | 15,202,600 |
| 2022-03-31 | 258.00 | 268.00 | 258.00 | 260.00 | 252.06 | 23,688,700 |
| 2022-03-30 | 260.00 | 264.00 | 256.00 | 258.00 | 250.12 | 22,491,700 |
| 2022-03-29 | 264.00 | 266.00 | 258.00 | 260.00 | 252.06 | 6,301,600 |
| 2022-03-28 | 272.00 | 274.00 | 262.00 | 262.00 | 254.00 | 17,507,100 |
| 2022-03-25 | 274.00 | 276.00 | 264.00 | 270.00 | 261.75 | 20,744,000 |
| 2022-03-24 | 276.00 | 278.00 | 268.00 | 270.00 | 261.75 | 22,566,800 |
| 2022-03-23 | 262.00 | 282.00 | 254.00 | 276.00 | 267.57 | 48,646,000 |
| 2022-03-22 | 262.00 | 262.00 | 254.00 | 258.00 | 250.12 | 6,743,500 |
| 2022-03-21 | 260.00 | 266.00 | 256.00 | 256.00 | 248.18 | 10,978,400 |
| 2022-03-18 | 260.00 | 268.00 | 256.00 | 260.00 | 252.06 | 15,687,100 |
| 2022-03-17 | 248.00 | 274.00 | 248.00 | 260.00 | 252.06 | 46,949,100 |
| 2022-03-16 | 252.00 | 254.00 | 246.00 | 248.00 | 240.43 | 5,120,500 |
| 2022-03-15 | 256.00 | 258.00 | 248.00 | 250.00 | 242.37 | 7,812,700 |
| 2022-03-14 | 246.00 | 246.00 | 246.00 | 246.00 | 238.49 | 0 |
| 2022-03-11 | 248.00 | 252.00 | 246.00 | 246.00 | 238.49 | 7,925,200 |
| 2022-03-10 | 252.00 | 256.00 | 248.00 | 248.00 | 240.43 | 5,219,700 |
| 2022-03-09 | 242.00 | 256.00 | 242.00 | 250.00 | 242.37 | 15,512,200 |
| 2022-03-08 | 252.00 | 254.00 | 238.00 | 240.00 | 232.67 | 30,773,700 |
| 2022-03-07 | 258.00 | 258.00 | 240.00 | 250.00 | 242.37 | 62,005,400 |
| 2022-03-04 | 260.00 | 262.00 | 254.00 | 256.00 | 248.18 | 43,017,200 |
| 2022-03-02 | 268.00 | 270.00 | 260.00 | 260.00 | 252.06 | 16,496,800 |
| 2022-03-01 | 266.00 | 270.00 | 262.00 | 268.00 | 259.82 | 15,186,200 |
| 2022-02-25 | 260.00 | 272.00 | 258.00 | 266.00 | 257.88 | 31,527,300 |
| 2022-02-24 | 260.00 | 268.00 | 252.00 | 260.00 | 252.06 | 48,494,400 |
| 2022-02-23 | 258.00 | 264.00 | 256.00 | 260.00 | 252.06 | 22,939,900 |
| 2022-02-22 | 262.00 | 268.00 | 258.00 | 258.00 | 250.12 | 42,181,000 |
| 2022-02-21 | 266.00 | 274.00 | 264.00 | 266.00 | 257.88 | 12,029,100 |
| 2022-02-18 | 266.00 | 272.00 | 262.00 | 266.00 | 257.88 | 12,144,400 |
| 2022-02-17 | 278.00 | 280.00 | 266.00 | 268.00 | 259.82 | 34,094,700 |
| 2022-02-16 | 272.00 | 292.00 | 272.00 | 278.00 | 269.51 | 49,914,500 |
| 2022-02-15 | 264.00 | 278.00 | 262.00 | 270.00 | 261.75 | 26,986,100 |
| 2022-02-14 | 272.00 | 272.00 | 260.00 | 264.00 | 255.94 | 26,024,900 |
| 2022-02-11 | 272.00 | 278.00 | 264.00 | 272.00 | 263.69 | 15,467,800 |
| 2022-02-10 | 282.00 | 284.00 | 264.00 | 272.00 | 263.69 | 66,097,300 |
| 2022-02-09 | 286.00 | 292.00 | 280.00 | 282.00 | 273.39 | 21,361,400 |
| 2022-02-08 | 294.00 | 296.00 | 282.00 | 286.00 | 277.27 | 41,175,400 |
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.