Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 155.00 | 156.00 | 151.00 | 152.00 | 152.00 | 447,300 |
| 2024-05-07 | 155.00 | 156.00 | 149.00 | 155.00 | 155.00 | 1,413,100 |
| 2024-05-06 | 156.00 | 156.00 | 149.00 | 152.00 | 152.00 | 1,141,100 |
| 2024-05-03 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 997,100 |
| 2024-05-02 | 160.00 | 167.00 | 150.00 | 154.00 | 154.00 | 2,260,900 |
| 2024-04-30 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | 968,700 |
| 2024-04-29 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,423,400 |
| 2024-04-26 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | 1,573,900 |
| 2024-04-25 | 158.00 | 163.00 | 158.00 | 161.00 | 161.00 | 368,300 |
| 2024-04-24 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 943,900 |
| 2024-04-23 | 167.00 | 168.00 | 152.00 | 160.00 | 160.00 | 3,809,900 |
| 2024-04-22 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1,112,600 |
| 2024-04-19 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | 1,848,200 |
| 2024-04-18 | 172.00 | 174.00 | 166.00 | 170.00 | 170.00 | 2,083,000 |
| 2024-04-17 | 179.00 | 179.00 | 172.00 | 173.00 | 173.00 | 2,808,800 |
| 2024-04-16 | 174.00 | 181.00 | 170.00 | 177.00 | 177.00 | 8,171,900 |
| 2024-04-05 | 168.00 | 174.00 | 167.00 | 168.00 | 168.00 | 1,991,000 |
| 2024-04-04 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | 1,319,900 |
| 2024-04-03 | 167.00 | 178.00 | 166.00 | 169.00 | 169.00 | 5,296,000 |
| 2024-04-02 | 156.00 | 169.00 | 150.00 | 163.00 | 163.00 | 2,037,800 |
| 2024-04-01 | 165.00 | 165.00 | 152.00 | 156.00 | 156.00 | 4,851,000 |
| 2024-03-28 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 3,608,800 |
| 2024-03-27 | 182.00 | 183.00 | 172.00 | 172.00 | 172.00 | 3,819,900 |
| 2024-03-26 | 185.00 | 185.00 | 174.00 | 181.00 | 181.00 | 4,297,400 |
| 2024-03-25 | 178.00 | 178.00 | 169.00 | 175.00 | 175.00 | 1,592,000 |
| 2024-03-22 | 179.00 | 183.00 | 176.00 | 176.00 | 176.00 | 1,603,700 |
| 2024-03-21 | 181.00 | 185.00 | 175.00 | 179.00 | 179.00 | 4,218,800 |
| 2024-03-20 | 186.00 | 194.00 | 183.00 | 183.00 | 183.00 | 11,534,800 |
| 2024-03-19 | 173.00 | 198.00 | 172.00 | 185.00 | 185.00 | 15,885,700 |
| 2024-03-18 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 5,054,900 |
| 2024-03-15 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 5,564,300 |
| 2024-03-14 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,421,500 |
| 2024-03-13 | 169.00 | 178.00 | 166.00 | 167.00 | 167.00 | 3,284,500 |
| 2024-03-08 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,701,100 |
| 2024-03-07 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,359,200 |
| 2024-03-06 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1,741,900 |
| 2024-03-05 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 1,385,900 |
| 2024-03-04 | 169.00 | 173.00 | 167.00 | 168.00 | 168.00 | 5,001,400 |
| 2024-03-01 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,832,000 |
| 2024-02-29 | 166.00 | 169.00 | 165.00 | 166.00 | 166.00 | 2,897,500 |
| 2024-02-28 | 168.00 | 172.00 | 166.00 | 166.00 | 166.00 | 4,069,000 |
| 2024-02-27 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,216,100 |
| 2024-02-26 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1,964,100 |
| 2024-02-23 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 2,094,200 |
| 2024-02-22 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 2,455,000 |
| 2024-02-21 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,234,700 |
| 2024-02-20 | 166.00 | 174.00 | 164.00 | 168.00 | 168.00 | 3,617,200 |
| 2024-02-19 | 160.00 | 171.00 | 160.00 | 164.00 | 164.00 | 1,946,700 |
| 2024-02-16 | 158.00 | 169.00 | 158.00 | 169.00 | 169.00 | 1,340,100 |
| 2024-02-15 | 158.00 | 170.00 | 158.00 | 167.00 | 167.00 | 3,682,500 |
| 2024-02-13 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 2,454,500 |
| 2024-02-12 | 163.00 | 175.00 | 163.00 | 169.00 | 169.00 | 3,404,900 |
| 2024-02-07 | 167.00 | 172.00 | 165.00 | 172.00 | 172.00 | 6,843,200 |
| 2024-02-06 | 165.00 | 170.00 | 164.00 | 167.00 | 167.00 | 2,359,800 |
| 2024-02-05 | 168.00 | 171.00 | 164.00 | 164.00 | 164.00 | 3,399,000 |
| 2024-02-02 | 161.00 | 172.00 | 161.00 | 168.00 | 168.00 | 1,998,800 |
| 2024-02-01 | 163.00 | 173.00 | 163.00 | 170.00 | 170.00 | 3,205,900 |
| 2024-01-31 | 176.00 | 178.00 | 170.00 | 171.00 | 171.00 | 4,285,300 |
| 2024-01-30 | 185.00 | 185.00 | 171.00 | 176.00 | 176.00 | 7,299,300 |
| 2024-01-29 | 188.00 | 190.00 | 182.00 | 184.00 | 184.00 | 6,438,100 |
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.