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 |
| 2025-10-17 | 79.000 | 80.000 | 73.000 | 75.000 | 73.864 | 51,158,900 |
| 2025-10-16 | 77.000 | 82.000 | 75.000 | 79.000 | 77.803 | 49,117,200 |
| 2025-10-15 | 78.000 | 80.000 | 75.000 | 77.000 | 75.833 | 45,031,400 |
| 2025-10-14 | 84.000 | 84.000 | 77.000 | 78.000 | 76.818 | 88,245,200 |
| 2025-10-13 | 82.000 | 85.000 | 81.000 | 83.000 | 81.742 | 49,226,600 |
| 2025-10-10 | 87.000 | 89.000 | 83.000 | 84.000 | 82.727 | 59,035,600 |
| 2025-10-09 | 84.000 | 90.000 | 84.000 | 87.000 | 85.682 | 62,729,200 |
| 2025-10-08 | 86.000 | 86.000 | 81.000 | 84.000 | 82.727 | 48,309,900 |
| 2025-10-07 | 85.000 | 88.000 | 84.000 | 85.000 | 83.712 | 35,039,900 |
| 2025-10-06 | 88.000 | 89.000 | 84.000 | 85.000 | 83.712 | 50,780,300 |
| 2025-10-03 | 90.000 | 94.000 | 88.000 | 88.000 | 86.667 | 93,252,300 |
| 2025-10-02 | 86.000 | 93.000 | 84.000 | 90.000 | 88.636 | 127,848,500 |
| 2025-10-01 | 86.000 | 88.000 | 85.000 | 86.000 | 84.697 | 41,146,800 |
| 2025-09-30 | 89.000 | 89.000 | 85.000 | 86.000 | 84.697 | 54,032,900 |
| 2025-09-29 | 85.000 | 90.000 | 84.000 | 88.000 | 86.667 | 99,692,900 |
| 2025-09-26 | 85.000 | 89.000 | 82.000 | 85.000 | 83.712 | 90,158,500 |
| 2025-09-25 | 86.000 | 87.000 | 83.000 | 84.000 | 82.727 | 86,551,500 |
| 2025-09-24 | 91.000 | 91.000 | 86.000 | 86.000 | 84.697 | 109,987,000 |
| 2025-09-23 | 91.000 | 93.000 | 88.000 | 90.000 | 88.636 | 124,138,200 |
| 2025-09-22 | 91.000 | 94.000 | 88.000 | 90.000 | 88.636 | 199,067,000 |
| 2025-09-19 | 98.000 | 98.000 | 93.000 | 93.000 | 91.591 | 75,030,000 |
| 2025-09-18 | 98.000 | 98.000 | 96.000 | 98.000 | 96.515 | 44,144,500 |
| 2025-09-17 | 100.00 | 100.00 | 97.000 | 98.000 | 96.515 | 51,119,600 |
| 2025-09-16 | 102.00 | 104.00 | 99.000 | 100.00 | 98.485 | 82,457,000 |
| 2025-09-15 | 97.000 | 107.00 | 96.000 | 101.00 | 99.470 | 294,020,100 |
| 2025-09-12 | 99.000 | 99.000 | 94.000 | 97.000 | 95.530 | 121,287,800 |
| 2025-09-11 | 101.00 | 102.00 | 98.000 | 99.000 | 97.500 | 75,775,000 |
| 2025-09-10 | 101.00 | 102.00 | 97.000 | 99.000 | 97.500 | 54,486,600 |
| 2025-09-09 | 96.000 | 104.00 | 92.000 | 100.00 | 98.485 | 243,343,800 |
| 2025-09-08 | 103.00 | 107.00 | 97.000 | 97.000 | 95.530 | 143,400,100 |
| 2025-09-05 | 101.00 | 101.00 | 101.00 | 101.00 | 99.470 | 0 |
| 2025-09-04 | 111.00 | 113.00 | 97.000 | 101.00 | 99.470 | 305,299,700 |
| 2025-09-03 | 116.00 | 116.00 | 110.00 | 110.00 | 108.33 | 123,504,600 |
| 2025-09-02 | 115.00 | 121.00 | 114.00 | 116.00 | 114.24 | 246,841,600 |
| 2025-09-01 | 110.00 | 120.00 | 103.00 | 110.00 | 108.33 | 254,408,300 |
| 2025-08-29 | 120.00 | 121.00 | 105.00 | 114.00 | 112.27 | 218,459,500 |
| 2025-08-28 | 127.00 | 129.00 | 118.00 | 119.00 | 117.20 | 272,681,500 |
| 2025-08-27 | 114.00 | 136.00 | 114.00 | 126.00 | 124.09 | 1,329,436,500 |
| 2025-08-26 | 117.00 | 122.00 | 109.00 | 112.00 | 110.30 | 248,496,800 |
| 2025-08-25 | 118.00 | 124.00 | 107.00 | 114.00 | 112.27 | 412,956,100 |
| 2025-08-22 | 117.00 | 117.00 | 117.00 | 117.00 | 115.23 | 0 |
| 2025-08-21 | 104.00 | 127.00 | 104.00 | 117.00 | 115.23 | 2,049,566,800 |
| 2025-08-20 | 91.000 | 114.00 | 89.000 | 100.00 | 98.485 | 2,207,062,500 |
| 2025-08-19 | 72.000 | 95.000 | 71.000 | 95.000 | 93.561 | 1,577,816,900 |
| 2025-08-18 | 71.000 | 71.000 | 71.000 | 71.000 | 69.924 | 0 |
| 2025-08-15 | 64.000 | 73.000 | 64.000 | 71.000 | 69.924 | 362,462,500 |
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.