Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 817,900 |
| 2024-08-07 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 791,800 |
| 2024-08-06 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 871,300 |
| 2024-08-05 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | 3,627,600 |
| 2024-08-02 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,640,900 |
| 2024-08-01 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | 4,531,000 |
| 2024-07-31 | 145.00 | 153.00 | 145.00 | 152.00 | 152.00 | 3,369,500 |
| 2024-07-30 | 144.00 | 152.00 | 141.00 | 145.00 | 145.00 | 3,689,700 |
| 2024-07-29 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 1,984,000 |
| 2024-07-26 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 617,400 |
| 2024-07-25 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 944,400 |
| 2024-07-24 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | 4,202,600 |
| 2024-07-23 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 3,268,200 |
| 2024-07-22 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | 2,967,300 |
| 2024-07-19 | 151.00 | 155.00 | 149.00 | 151.00 | 151.00 | 3,414,000 |
| 2024-07-18 | 153.00 | 164.00 | 150.00 | 153.00 | 153.00 | 18,698,800 |
| 2024-07-17 | 151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 4,042,600 |
| 2024-07-16 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1,569,500 |
| 2024-07-15 | 145.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,902,400 |
| 2024-07-12 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,086,300 |
| 2024-07-11 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | 3,673,000 |
| 2024-07-10 | 146.00 | 164.00 | 146.00 | 150.00 | 150.00 | 21,845,800 |
| 2024-07-09 | 143.00 | 150.00 | 141.00 | 143.00 | 143.00 | 6,348,100 |
| 2024-07-08 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,711,100 |
| 2024-07-05 | 136.00 | 150.00 | 136.00 | 146.00 | 146.00 | 11,250,400 |
| 2024-07-04 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,718,800 |
| 2024-07-03 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 2,161,600 |
| 2024-07-02 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 4,390,800 |
| 2024-07-01 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 1,542,400 |
| 2024-06-28 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 3,322,800 |
| 2024-06-27 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 3,950,200 |
| 2024-06-26 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 2,026,900 |
| 2024-06-25 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 597,100 |
| 2024-06-24 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 907,500 |
| 2024-06-21 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 890,900 |
| 2024-06-20 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 944,800 |
| 2024-06-19 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,828,300 |
| 2024-06-14 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 2,220,800 |
| 2024-06-13 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,433,600 |
| 2024-06-12 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | 3,827,100 |
| 2024-06-11 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | 3,260,000 |
| 2024-06-10 | 132.00 | 137.00 | 126.00 | 128.00 | 128.00 | 5,787,300 |
| 2024-06-07 | 132.00 | 163.00 | 130.00 | 132.00 | 132.00 | 46,230,800 |
| 2024-06-06 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 453,600 |
| 2024-06-05 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 2,641,900 |
| 2024-06-04 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 4,108,400 |
| 2024-06-03 | 141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 892,400 |
| 2024-05-31 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2,260,700 |
| 2024-05-30 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 2,556,100 |
| 2024-05-29 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 3,051,800 |
| 2024-05-28 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,280,800 |
| 2024-05-27 | 153.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,613,200 |
| 2024-05-22 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | 1,328,600 |
| 2024-05-21 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 2,648,700 |
| 2024-05-20 | 151.00 | 162.00 | 150.00 | 160.00 | 160.00 | 12,885,600 |
| 2024-05-17 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,995,700 |
| 2024-05-16 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,677,000 |
| 2024-05-15 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,244,000 |
| 2024-05-14 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,984,100 |
| 2024-05-13 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,793,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.