Autopedia Sukses Lestari Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 9 of 20 · 1,148 trading daysOlder →

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.