Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 101.00 | 101.00 | 99.000 | 99.000 | 95.977 | 4,251,600 |
| 2024-10-31 | 101.00 | 102.00 | 100.00 | 101.00 | 97.916 | 5,991,300 |
| 2024-10-30 | 102.00 | 103.00 | 100.00 | 100.00 | 96.946 | 10,800,400 |
| 2024-10-29 | 105.00 | 107.00 | 101.00 | 101.00 | 97.916 | 46,038,100 |
| 2024-10-28 | 101.00 | 103.00 | 99.000 | 103.00 | 99.854 | 5,850,500 |
| 2024-10-25 | 102.00 | 102.00 | 101.00 | 101.00 | 97.916 | 3,795,100 |
| 2024-10-24 | 102.00 | 103.00 | 100.00 | 101.00 | 97.916 | 9,435,600 |
| 2024-10-23 | 103.00 | 106.00 | 101.00 | 102.00 | 98.885 | 19,079,100 |
| 2024-10-22 | 103.00 | 104.00 | 100.00 | 103.00 | 99.854 | 11,551,000 |
| 2024-10-21 | 101.00 | 105.00 | 100.00 | 103.00 | 99.854 | 27,151,000 |
| 2024-10-18 | 99.000 | 101.00 | 99.000 | 100.00 | 96.946 | 2,385,400 |
| 2024-10-17 | 100.00 | 102.00 | 99.000 | 99.000 | 95.977 | 3,161,800 |
| 2024-10-16 | 100.00 | 101.00 | 100.00 | 100.00 | 96.946 | 3,180,300 |
| 2024-10-15 | 99.000 | 103.00 | 99.000 | 100.00 | 96.946 | 7,174,500 |
| 2024-10-14 | 99.000 | 101.00 | 99.000 | 99.000 | 95.977 | 4,227,700 |
| 2024-10-11 | 100.00 | 100.00 | 98.000 | 99.000 | 95.977 | 2,407,200 |
| 2024-10-10 | 99.000 | 101.00 | 98.000 | 99.000 | 95.977 | 2,178,400 |
| 2024-10-09 | 100.00 | 100.00 | 99.000 | 99.000 | 95.977 | 2,709,600 |
| 2024-10-08 | 102.00 | 103.00 | 99.000 | 99.000 | 95.977 | 5,542,300 |
| 2024-10-07 | 99.000 | 102.00 | 98.000 | 102.00 | 98.885 | 4,600,500 |
| 2024-10-04 | 100.00 | 101.00 | 99.000 | 99.000 | 95.977 | 2,923,700 |
| 2024-10-03 | 100.00 | 101.00 | 99.000 | 99.000 | 95.977 | 3,185,900 |
| 2024-10-02 | 102.00 | 102.00 | 99.000 | 100.00 | 96.946 | 6,545,800 |
| 2024-10-01 | 100.00 | 105.00 | 99.000 | 101.00 | 97.916 | 12,153,500 |
| 2024-09-30 | 99.000 | 103.00 | 99.000 | 100.00 | 96.946 | 5,881,900 |
| 2024-09-27 | 102.00 | 102.00 | 99.000 | 99.000 | 95.977 | 14,121,000 |
| 2024-09-26 | 103.00 | 104.00 | 102.00 | 102.00 | 98.885 | 3,228,500 |
| 2024-09-25 | 105.00 | 105.00 | 102.00 | 103.00 | 99.854 | 7,986,100 |
| 2024-09-24 | 106.00 | 107.00 | 105.00 | 105.00 | 101.79 | 3,524,300 |
| 2024-09-23 | 103.00 | 107.00 | 103.00 | 106.00 | 102.76 | 10,909,500 |
| 2024-09-20 | 104.00 | 105.00 | 102.00 | 103.00 | 99.854 | 5,292,500 |
| 2024-09-19 | 104.00 | 105.00 | 102.00 | 103.00 | 99.854 | 5,008,900 |
| 2024-09-18 | 108.00 | 111.00 | 103.00 | 103.00 | 99.854 | 39,936,900 |
| 2024-09-17 | 103.00 | 108.00 | 103.00 | 107.00 | 103.73 | 30,497,300 |
| 2024-09-13 | 105.00 | 105.00 | 102.00 | 103.00 | 99.854 | 5,443,200 |
| 2024-09-12 | 103.00 | 106.00 | 101.00 | 104.00 | 100.82 | 9,929,800 |
| 2024-09-11 | 101.00 | 103.00 | 100.00 | 102.00 | 98.885 | 4,335,700 |
| 2024-09-10 | 101.00 | 103.00 | 100.00 | 101.00 | 97.916 | 5,620,600 |
| 2024-09-09 | 100.00 | 104.00 | 99.000 | 100.00 | 96.946 | 9,789,500 |
| 2024-09-06 | 99.000 | 101.00 | 98.000 | 100.00 | 96.946 | 6,351,700 |
| 2024-09-05 | 99.000 | 100.00 | 98.000 | 99.000 | 95.977 | 2,836,200 |
| 2024-09-04 | 102.00 | 102.00 | 97.000 | 99.000 | 95.977 | 9,094,400 |
| 2024-09-03 | 103.00 | 104.00 | 101.00 | 101.00 | 97.916 | 5,153,200 |
| 2024-09-02 | 103.00 | 104.00 | 102.00 | 102.00 | 98.885 | 6,318,400 |
| 2024-08-30 | 103.00 | 106.00 | 103.00 | 103.00 | 99.854 | 9,205,600 |
| 2024-08-29 | 104.00 | 106.00 | 102.00 | 103.00 | 99.854 | 18,859,200 |
| 2024-08-28 | 105.00 | 105.00 | 103.00 | 104.00 | 100.82 | 5,542,000 |
| 2024-08-27 | 106.00 | 107.00 | 104.00 | 105.00 | 101.79 | 7,141,700 |
| 2024-08-26 | 106.00 | 109.00 | 102.00 | 106.00 | 102.76 | 35,748,200 |
| 2024-08-23 | 100.00 | 110.00 | 100.00 | 105.00 | 101.79 | 65,180,600 |
| 2024-08-22 | 103.00 | 103.00 | 100.00 | 100.00 | 96.946 | 5,608,800 |
| 2024-08-21 | 105.00 | 105.00 | 102.00 | 103.00 | 99.854 | 5,764,600 |
| 2024-08-20 | 103.00 | 105.00 | 101.00 | 104.00 | 100.82 | 8,885,400 |
| 2024-08-19 | 104.00 | 105.00 | 102.00 | 102.00 | 98.885 | 7,771,100 |
| 2024-08-16 | 105.00 | 107.00 | 102.00 | 103.00 | 99.854 | 13,686,200 |
| 2024-08-15 | 101.00 | 108.00 | 100.00 | 104.00 | 100.82 | 42,999,000 |
| 2024-08-14 | 98.000 | 102.00 | 97.000 | 100.00 | 96.946 | 14,563,200 |
| 2024-08-13 | 96.000 | 99.000 | 95.000 | 98.000 | 95.007 | 6,585,400 |
| 2024-08-12 | 98.000 | 98.000 | 95.000 | 96.000 | 93.068 | 5,369,200 |
| 2024-08-09 | 99.000 | 100.00 | 98.000 | 98.000 | 95.007 | 2,429,900 |
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.