Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 91.000 | 96.000 | 91.000 | 91.000 | 89.621 | 65,968,900 |
| 2025-11-05 | 91.000 | 93.000 | 90.000 | 90.000 | 88.636 | 58,738,900 |
| 2025-11-04 | 100.00 | 101.00 | 90.000 | 91.000 | 89.621 | 233,257,900 |
| 2025-11-03 | 99.000 | 103.00 | 97.000 | 99.000 | 97.500 | 79,702,300 |
| 2025-10-31 | 106.00 | 108.00 | 99.000 | 99.000 | 97.500 | 207,413,000 |
| 2025-10-30 | 100.00 | 107.00 | 98.000 | 105.00 | 103.41 | 405,241,800 |
| 2025-10-29 | 100.00 | 102.00 | 97.000 | 98.000 | 96.515 | 79,586,200 |
| 2025-10-28 | 104.00 | 104.00 | 99.000 | 100.00 | 98.485 | 113,023,300 |
| 2025-10-27 | 99.000 | 111.00 | 98.000 | 103.00 | 101.44 | 775,484,400 |
| 2025-10-24 | 106.00 | 108.00 | 95.000 | 97.000 | 95.530 | 566,907,900 |
| 2025-10-23 | 84.000 | 109.00 | 84.000 | 101.00 | 99.470 | 1,815,226,000 |
| 2025-10-22 | 83.000 | 85.000 | 81.000 | 84.000 | 82.727 | 59,797,800 |
| 2025-10-21 | 79.000 | 85.000 | 79.000 | 83.000 | 81.742 | 136,908,300 |
| 2025-10-20 | 75.000 | 78.000 | 73.000 | 77.000 | 75.833 | 25,288,500 |
← NewerPage 5 of 5 · 254 trading days
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.