Autopedia Sukses Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 76.000 | 78.000 | 75.000 | 77.000 | 75.833 | 22,900,000 |
| 2026-05-06 | 75.000 | 76.000 | 75.000 | 76.000 | 74.849 | 4,504,500 |
| 2026-05-05 | 76.000 | 76.000 | 74.000 | 75.000 | 73.864 | 6,702,100 |
| 2026-05-04 | 75.000 | 79.000 | 74.000 | 75.000 | 73.864 | 34,844,600 |
| 2026-05-01 | 74.000 | 74.000 | 74.000 | 74.000 | 72.879 | 0 |
| 2026-04-30 | 78.000 | 78.000 | 74.000 | 74.000 | 72.879 | 23,923,400 |
| 2026-04-29 | 78.000 | 78.000 | 76.000 | 78.000 | 76.818 | 8,774,500 |
| 2026-04-28 | 77.000 | 79.000 | 76.000 | 78.000 | 76.818 | 10,114,400 |
| 2026-04-27 | 76.000 | 79.000 | 76.000 | 77.000 | 75.833 | 8,592,900 |
| 2026-04-24 | 80.000 | 80.000 | 77.000 | 77.000 | 75.833 | 16,041,900 |
| 2026-04-23 | 82.000 | 83.000 | 79.000 | 80.000 | 78.788 | 16,071,900 |
← NewerPage 3 of 3 · 131 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.