Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 76.000 | 76.000 | 74.000 | 75.000 | 73.864 | 6,702,100 |
| 2026-05-04 | 75.000 | 79.000 | 74.000 | 75.000 | 73.864 | 34,844,600 |
| 2026-05-01 | 74.000 | 74.000 | 74.000 | 74.000 | 72.879 | 0 |
| 2026-04-30 | 78.000 | 78.000 | 74.000 | 74.000 | 72.879 | 23,923,400 |
| 2026-04-29 | 78.000 | 78.000 | 76.000 | 78.000 | 76.818 | 8,774,500 |
| 2026-04-28 | 77.000 | 79.000 | 76.000 | 78.000 | 76.818 | 10,114,400 |
| 2026-04-27 | 76.000 | 79.000 | 76.000 | 77.000 | 75.833 | 8,592,900 |
| 2026-04-24 | 80.000 | 80.000 | 77.000 | 77.000 | 75.833 | 16,041,900 |
| 2026-04-23 | 82.000 | 83.000 | 79.000 | 80.000 | 78.788 | 16,071,900 |
| 2026-04-22 | 80.000 | 83.000 | 79.000 | 82.000 | 80.758 | 37,214,300 |
| 2026-04-21 | 80.000 | 80.000 | 78.000 | 80.000 | 78.788 | 10,728,000 |
| 2026-04-20 | 81.000 | 81.000 | 78.000 | 79.000 | 77.803 | 24,069,900 |
| 2026-04-17 | 84.000 | 84.000 | 80.000 | 80.000 | 78.788 | 21,195,300 |
| 2026-04-16 | 83.000 | 85.000 | 81.000 | 84.000 | 82.727 | 50,260,500 |
| 2026-04-15 | 78.000 | 84.000 | 78.000 | 82.000 | 80.758 | 100,212,300 |
| 2026-04-14 | 78.000 | 79.000 | 77.000 | 78.000 | 76.818 | 16,029,900 |
| 2026-04-13 | 77.000 | 79.000 | 75.000 | 78.000 | 76.818 | 20,008,000 |
| 2026-04-10 | 77.000 | 77.000 | 74.000 | 76.000 | 74.849 | 13,175,100 |
| 2026-04-09 | 77.000 | 78.000 | 76.000 | 77.000 | 75.833 | 3,082,700 |
| 2026-04-08 | 77.000 | 78.000 | 76.000 | 78.000 | 76.818 | 6,610,200 |
| 2026-04-07 | 75.000 | 78.000 | 75.000 | 76.000 | 74.849 | 11,874,000 |
| 2026-04-06 | 74.000 | 76.000 | 73.000 | 75.000 | 73.864 | 8,208,300 |
| 2026-04-02 | 76.000 | 76.000 | 73.000 | 73.000 | 71.894 | 10,281,900 |
| 2026-04-01 | 76.000 | 78.000 | 75.000 | 77.000 | 75.833 | 14,511,100 |
| 2026-03-31 | 76.000 | 76.000 | 73.000 | 75.000 | 73.864 | 6,235,500 |
| 2026-03-30 | 76.000 | 77.000 | 73.000 | 75.000 | 73.864 | 17,840,600 |
| 2026-03-27 | 76.000 | 78.000 | 75.000 | 77.000 | 75.833 | 5,130,300 |
| 2026-03-26 | 81.000 | 82.000 | 76.000 | 76.000 | 74.849 | 11,011,000 |
| 2026-03-25 | 75.000 | 80.000 | 75.000 | 80.000 | 78.788 | 24,318,100 |
| 2026-03-17 | 74.000 | 76.000 | 73.000 | 75.000 | 73.864 | 6,411,100 |
| 2026-03-16 | 76.000 | 76.000 | 70.000 | 74.000 | 72.879 | 12,549,300 |
| 2026-03-13 | 76.000 | 76.000 | 74.000 | 74.000 | 72.879 | 8,696,500 |
| 2026-03-12 | 76.000 | 77.000 | 74.000 | 76.000 | 74.849 | 11,596,300 |
| 2026-03-11 | 76.000 | 78.000 | 76.000 | 76.000 | 74.849 | 8,086,500 |
| 2026-03-10 | 75.000 | 78.000 | 75.000 | 76.000 | 74.849 | 11,576,000 |
| 2026-03-09 | 76.000 | 76.000 | 71.000 | 74.000 | 72.879 | 32,652,800 |
| 2026-03-06 | 80.000 | 80.000 | 77.000 | 78.000 | 76.818 | 9,322,600 |
| 2026-03-05 | 78.000 | 81.000 | 78.000 | 79.000 | 77.803 | 9,035,000 |
| 2026-03-04 | 80.000 | 81.000 | 76.000 | 78.000 | 76.818 | 43,107,900 |
| 2026-03-03 | 77.000 | 81.000 | 76.000 | 80.000 | 78.788 | 25,249,600 |
| 2026-03-02 | 78.000 | 80.000 | 76.000 | 77.000 | 75.833 | 35,322,700 |
| 2026-02-27 | 81.000 | 82.000 | 80.000 | 82.000 | 80.758 | 17,200,000 |
| 2026-02-26 | 84.000 | 86.000 | 81.000 | 82.000 | 80.758 | 28,811,900 |
| 2026-02-25 | 84.000 | 84.000 | 82.000 | 83.000 | 81.742 | 23,499,800 |
| 2026-02-24 | 85.000 | 89.000 | 83.000 | 83.000 | 81.742 | 42,159,100 |
| 2026-02-23 | 84.000 | 85.000 | 82.000 | 84.000 | 82.727 | 22,027,400 |
| 2026-02-20 | 86.000 | 86.000 | 83.000 | 83.000 | 81.742 | 32,219,000 |
| 2026-02-19 | 83.000 | 86.000 | 83.000 | 85.000 | 83.712 | 37,157,700 |
| 2026-02-18 | 81.000 | 83.000 | 80.000 | 82.000 | 80.758 | 20,043,200 |
| 2026-02-13 | 83.000 | 83.000 | 80.000 | 81.000 | 79.773 | 10,838,700 |
| 2026-02-12 | 81.000 | 83.000 | 79.000 | 83.000 | 81.742 | 48,052,500 |
| 2026-02-11 | 80.000 | 81.000 | 78.000 | 81.000 | 79.773 | 17,847,100 |
| 2026-02-10 | 78.000 | 83.000 | 78.000 | 80.000 | 78.788 | 34,047,100 |
| 2026-02-09 | 76.000 | 79.000 | 75.000 | 78.000 | 76.818 | 13,521,300 |
| 2026-02-06 | 80.000 | 80.000 | 74.000 | 77.000 | 75.833 | 45,700,800 |
| 2026-02-05 | 79.000 | 82.000 | 79.000 | 81.000 | 79.773 | 9,727,000 |
| 2026-02-04 | 80.000 | 82.000 | 78.000 | 78.000 | 76.818 | 15,278,800 |
| 2026-02-03 | 76.000 | 80.000 | 73.000 | 79.000 | 77.803 | 26,233,200 |
| 2026-02-02 | 83.000 | 83.000 | 70.000 | 75.000 | 73.864 | 54,976,800 |
| 2026-01-30 | 78.000 | 83.000 | 78.000 | 81.000 | 79.773 | 29,691,100 |
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.