Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 294.00 | 296.00 | 282.00 | 286.00 | 277.27 | 41,175,400 |
| 2022-02-07 | 298.00 | 302.00 | 292.00 | 292.00 | 283.08 | 28,391,200 |
| 2022-02-04 | 298.00 | 300.00 | 290.00 | 296.00 | 286.96 | 19,120,700 |
| 2022-02-03 | 304.00 | 308.00 | 296.00 | 298.00 | 288.90 | 28,448,000 |
| 2022-02-02 | 292.00 | 306.00 | 284.00 | 304.00 | 294.72 | 92,766,200 |
| 2022-01-31 | 298.00 | 302.00 | 284.00 | 288.00 | 279.20 | 89,356,000 |
| 2022-01-28 | 302.00 | 308.00 | 292.00 | 298.00 | 288.90 | 79,465,700 |
| 2022-01-27 | 278.00 | 308.00 | 278.00 | 302.00 | 292.78 | 256,881,600 |
| 2022-01-26 | 330.00 | 350.00 | 298.00 | 298.00 | 288.90 | 402,828,100 |
| 2022-01-25 | 320.00 | 320.00 | 290.00 | 320.00 | 310.23 | 922,992,200 |
← NewerPage 20 of 20 · 1,150 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.