Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 76.000 | 76.000 | 74.000 | 74.000 | 71.740 | 5,766,400 |
| 2025-02-04 | 75.000 | 77.000 | 75.000 | 75.000 | 72.710 | 2,828,800 |
| 2025-02-03 | 77.000 | 78.000 | 74.000 | 75.000 | 72.710 | 6,397,400 |
| 2025-01-31 | 75.000 | 78.000 | 74.000 | 76.000 | 73.679 | 9,028,400 |
| 2025-01-30 | 74.000 | 77.000 | 74.000 | 75.000 | 72.710 | 4,942,900 |
| 2025-01-24 | 76.000 | 77.000 | 74.000 | 75.000 | 72.710 | 3,302,000 |
| 2025-01-23 | 76.000 | 77.000 | 76.000 | 76.000 | 73.679 | 3,296,400 |
| 2025-01-22 | 77.000 | 77.000 | 75.000 | 76.000 | 73.679 | 6,730,000 |
| 2025-01-21 | 76.000 | 80.000 | 75.000 | 77.000 | 74.648 | 40,342,200 |
| 2025-01-20 | 75.000 | 76.000 | 74.000 | 76.000 | 73.679 | 8,054,600 |
| 2025-01-17 | 76.000 | 77.000 | 75.000 | 75.000 | 72.710 | 6,554,600 |
| 2025-01-16 | 77.000 | 82.000 | 74.000 | 76.000 | 73.679 | 29,499,300 |
| 2025-01-15 | 74.000 | 77.000 | 73.000 | 76.000 | 73.679 | 24,701,100 |
| 2025-01-14 | 75.000 | 76.000 | 72.000 | 74.000 | 71.740 | 6,057,000 |
| 2025-01-13 | 73.000 | 76.000 | 72.000 | 74.000 | 71.740 | 3,266,100 |
| 2025-01-10 | 74.000 | 75.000 | 73.000 | 74.000 | 71.740 | 2,615,800 |
| 2025-01-09 | 75.000 | 77.000 | 73.000 | 74.000 | 71.740 | 5,891,000 |
| 2025-01-08 | 75.000 | 77.000 | 73.000 | 74.000 | 71.740 | 6,759,800 |
| 2025-01-07 | 75.000 | 76.000 | 74.000 | 74.000 | 71.740 | 1,866,300 |
| 2025-01-06 | 75.000 | 77.000 | 74.000 | 75.000 | 72.710 | 2,846,700 |
| 2025-01-03 | 75.000 | 77.000 | 74.000 | 74.000 | 71.740 | 5,381,900 |
| 2025-01-02 | 78.000 | 79.000 | 74.000 | 75.000 | 72.710 | 9,034,100 |
| 2024-12-30 | 71.000 | 77.000 | 71.000 | 77.000 | 74.648 | 10,738,500 |
| 2024-12-27 | 73.000 | 76.000 | 71.000 | 71.000 | 68.832 | 9,171,000 |
| 2024-12-24 | 71.000 | 74.000 | 70.000 | 73.000 | 70.771 | 3,372,400 |
| 2024-12-23 | 74.000 | 76.000 | 70.000 | 71.000 | 68.832 | 16,849,600 |
| 2024-12-20 | 78.000 | 79.000 | 74.000 | 74.000 | 71.740 | 14,583,600 |
| 2024-12-19 | 80.000 | 80.000 | 76.000 | 77.000 | 74.648 | 11,701,400 |
| 2024-12-18 | 82.000 | 82.000 | 79.000 | 80.000 | 77.557 | 2,368,800 |
| 2024-12-17 | 78.000 | 84.000 | 77.000 | 81.000 | 78.526 | 19,497,100 |
| 2024-12-16 | 82.000 | 82.000 | 77.000 | 77.000 | 74.648 | 7,363,900 |
| 2024-12-13 | 83.000 | 83.000 | 80.000 | 81.000 | 78.526 | 5,057,100 |
| 2024-12-12 | 82.000 | 83.000 | 82.000 | 82.000 | 79.496 | 1,289,900 |
| 2024-12-11 | 83.000 | 85.000 | 81.000 | 82.000 | 79.496 | 13,119,300 |
| 2024-12-10 | 85.000 | 86.000 | 81.000 | 82.000 | 79.496 | 14,604,600 |
| 2024-12-09 | 80.000 | 85.000 | 80.000 | 83.000 | 80.465 | 10,827,900 |
| 2024-12-06 | 80.000 | 81.000 | 79.000 | 80.000 | 77.557 | 2,093,300 |
| 2024-12-05 | 81.000 | 83.000 | 79.000 | 80.000 | 77.557 | 13,894,500 |
| 2024-12-04 | 80.000 | 85.000 | 79.000 | 82.000 | 79.496 | 25,495,200 |
| 2024-12-03 | 82.000 | 83.000 | 79.000 | 79.000 | 76.587 | 11,930,100 |
| 2024-12-02 | 82.000 | 83.000 | 80.000 | 82.000 | 79.496 | 4,811,200 |
| 2024-11-29 | 82.000 | 85.000 | 81.000 | 82.000 | 79.496 | 6,128,900 |
| 2024-11-28 | 83.000 | 85.000 | 81.000 | 82.000 | 79.496 | 4,121,500 |
| 2024-11-26 | 86.000 | 87.000 | 83.000 | 83.000 | 80.465 | 9,315,300 |
| 2024-11-25 | 90.000 | 93.000 | 85.000 | 86.000 | 83.374 | 29,341,700 |
| 2024-11-22 | 88.000 | 95.000 | 86.000 | 89.000 | 86.282 | 22,775,900 |
| 2024-11-21 | 88.000 | 90.000 | 87.000 | 87.000 | 84.343 | 3,465,100 |
| 2024-11-20 | 87.000 | 90.000 | 87.000 | 88.000 | 85.313 | 3,766,100 |
| 2024-11-19 | 88.000 | 89.000 | 86.000 | 87.000 | 84.343 | 5,175,600 |
| 2024-11-18 | 89.000 | 92.000 | 87.000 | 87.000 | 84.343 | 3,696,400 |
| 2024-11-15 | 90.000 | 90.000 | 88.000 | 89.000 | 86.282 | 7,143,700 |
| 2024-11-14 | 92.000 | 92.000 | 89.000 | 90.000 | 87.251 | 7,276,300 |
| 2024-11-13 | 93.000 | 94.000 | 91.000 | 91.000 | 88.221 | 7,793,000 |
| 2024-11-12 | 93.000 | 94.000 | 91.000 | 93.000 | 90.160 | 8,612,500 |
| 2024-11-11 | 93.000 | 94.000 | 92.000 | 94.000 | 91.129 | 2,730,500 |
| 2024-11-08 | 93.000 | 94.000 | 92.000 | 93.000 | 90.160 | 1,181,400 |
| 2024-11-07 | 95.000 | 95.000 | 92.000 | 92.000 | 89.190 | 7,221,300 |
| 2024-11-06 | 93.000 | 98.000 | 93.000 | 94.000 | 91.129 | 16,542,300 |
| 2024-11-05 | 96.000 | 98.000 | 93.000 | 93.000 | 90.160 | 3,806,700 |
| 2024-11-04 | 100.00 | 100.00 | 94.000 | 96.000 | 93.068 | 14,713,900 |
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.