Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 81.000 | 81.000 | 69.000 | 78.000 | 76.818 | 112,080,500 |
| 2026-01-28 | 85.000 | 92.000 | 79.000 | 81.000 | 79.773 | 162,017,500 |
| 2026-01-27 | 89.000 | 90.000 | 86.000 | 87.000 | 85.682 | 51,876,500 |
| 2026-01-26 | 91.000 | 92.000 | 89.000 | 89.000 | 87.652 | 35,256,900 |
| 2026-01-23 | 93.000 | 93.000 | 89.000 | 91.000 | 89.621 | 45,041,200 |
| 2026-01-22 | 92.000 | 97.000 | 92.000 | 92.000 | 90.606 | 34,619,800 |
| 2026-01-21 | 95.000 | 96.000 | 91.000 | 92.000 | 90.606 | 32,634,500 |
| 2026-01-20 | 93.000 | 99.000 | 92.000 | 95.000 | 93.561 | 66,234,500 |
| 2026-01-19 | 94.000 | 94.000 | 90.000 | 93.000 | 91.591 | 42,098,400 |
| 2026-01-16 | 94.000 | 94.000 | 94.000 | 94.000 | 92.576 | 0 |
| 2026-01-15 | 95.000 | 96.000 | 93.000 | 94.000 | 92.576 | 37,370,800 |
| 2026-01-14 | 98.000 | 98.000 | 95.000 | 95.000 | 93.561 | 51,032,200 |
| 2026-01-13 | 100.00 | 102.00 | 96.000 | 97.000 | 95.530 | 83,435,000 |
| 2026-01-12 | 99.000 | 101.00 | 91.000 | 99.000 | 97.500 | 180,834,300 |
| 2026-01-09 | 97.000 | 100.00 | 96.000 | 97.000 | 95.530 | 88,036,800 |
| 2026-01-08 | 95.000 | 104.00 | 95.000 | 96.000 | 94.546 | 313,944,100 |
| 2026-01-07 | 98.000 | 99.000 | 94.000 | 94.000 | 92.576 | 93,333,400 |
| 2026-01-06 | 96.000 | 101.00 | 93.000 | 97.000 | 95.530 | 241,442,400 |
| 2026-01-05 | 92.000 | 98.000 | 89.000 | 95.000 | 93.561 | 128,550,500 |
| 2026-01-02 | 88.000 | 92.000 | 88.000 | 91.000 | 89.621 | 44,165,600 |
| 2026-01-01 | 87.000 | 87.000 | 87.000 | 87.000 | 85.682 | 0 |
| 2025-12-31 | 87.000 | 87.000 | 87.000 | 87.000 | 85.682 | 0 |
| 2025-12-30 | 88.000 | 90.000 | 87.000 | 87.000 | 85.682 | 33,709,500 |
| 2025-12-29 | 84.000 | 88.000 | 84.000 | 88.000 | 86.667 | 26,115,000 |
| 2025-12-26 | 84.000 | 84.000 | 84.000 | 84.000 | 82.727 | 0 |
| 2025-12-25 | 84.000 | 84.000 | 84.000 | 84.000 | 82.727 | 0 |
| 2025-12-24 | 85.000 | 86.000 | 83.000 | 84.000 | 82.727 | 23,211,300 |
| 2025-12-23 | 86.000 | 86.000 | 84.000 | 85.000 | 83.712 | 21,319,100 |
| 2025-12-22 | 87.000 | 88.000 | 84.000 | 85.000 | 83.712 | 40,728,900 |
| 2025-12-19 | 90.000 | 91.000 | 86.000 | 87.000 | 85.682 | 47,162,500 |
| 2025-12-18 | 88.000 | 94.000 | 88.000 | 90.000 | 88.636 | 91,494,900 |
| 2025-12-17 | 90.000 | 91.000 | 87.000 | 88.000 | 86.667 | 50,773,500 |
| 2025-12-16 | 86.000 | 89.000 | 84.000 | 87.000 | 85.682 | 39,076,100 |
| 2025-12-15 | 87.000 | 88.000 | 84.000 | 85.000 | 83.712 | 45,755,900 |
| 2025-12-12 | 86.000 | 88.000 | 86.000 | 86.000 | 84.697 | 33,462,100 |
| 2025-12-11 | 90.000 | 91.000 | 86.000 | 86.000 | 84.697 | 49,178,000 |
| 2025-12-10 | 92.000 | 94.000 | 88.000 | 89.000 | 87.652 | 78,558,900 |
| 2025-12-09 | 93.000 | 94.000 | 91.000 | 92.000 | 90.606 | 37,681,200 |
| 2025-12-08 | 95.000 | 97.000 | 92.000 | 93.000 | 91.591 | 81,549,200 |
| 2025-12-05 | 90.000 | 100.00 | 90.000 | 94.000 | 92.576 | 339,076,500 |
| 2025-12-04 | 90.000 | 93.000 | 87.000 | 90.000 | 88.636 | 69,691,600 |
| 2025-12-03 | 93.000 | 96.000 | 89.000 | 90.000 | 88.636 | 162,953,500 |
| 2025-12-02 | 85.000 | 94.000 | 84.000 | 91.000 | 89.621 | 291,483,900 |
| 2025-12-01 | 81.000 | 86.000 | 81.000 | 85.000 | 83.712 | 46,536,400 |
| 2025-11-28 | 83.000 | 84.000 | 81.000 | 81.000 | 79.773 | 57,313,900 |
| 2025-11-27 | 85.000 | 86.000 | 83.000 | 83.000 | 81.742 | 31,776,900 |
| 2025-11-26 | 85.000 | 86.000 | 83.000 | 84.000 | 82.727 | 40,782,900 |
| 2025-11-25 | 85.000 | 86.000 | 84.000 | 85.000 | 83.712 | 30,478,600 |
| 2025-11-24 | 85.000 | 86.000 | 84.000 | 85.000 | 83.712 | 23,461,000 |
| 2025-11-21 | 85.000 | 86.000 | 85.000 | 85.000 | 83.712 | 12,943,000 |
| 2025-11-20 | 85.000 | 87.000 | 85.000 | 85.000 | 83.712 | 21,789,400 |
| 2025-11-19 | 90.000 | 91.000 | 85.000 | 86.000 | 84.697 | 62,643,300 |
| 2025-11-18 | 89.000 | 93.000 | 87.000 | 90.000 | 88.636 | 113,664,400 |
| 2025-11-17 | 84.000 | 89.000 | 84.000 | 88.000 | 86.667 | 99,907,300 |
| 2025-11-14 | 86.000 | 86.000 | 83.000 | 84.000 | 82.727 | 30,993,900 |
| 2025-11-13 | 86.000 | 90.000 | 85.000 | 85.000 | 83.712 | 92,434,800 |
| 2025-11-12 | 85.000 | 87.000 | 85.000 | 86.000 | 84.697 | 27,352,500 |
| 2025-11-11 | 85.000 | 87.000 | 84.000 | 85.000 | 83.712 | 61,556,800 |
| 2025-11-10 | 88.000 | 88.000 | 82.000 | 85.000 | 83.712 | 203,268,600 |
| 2025-11-07 | 91.000 | 92.000 | 89.000 | 89.000 | 87.652 | 44,246,900 |
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.