Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 191.00 | 195.00 | 182.00 | 182.00 | 182.00 | 12,253,700 |
| 2024-01-25 | 192.00 | 195.00 | 187.00 | 189.00 | 189.00 | 8,730,400 |
| 2024-01-24 | 202.00 | 204.00 | 186.00 | 190.00 | 190.00 | 24,815,700 |
| 2024-01-23 | 186.00 | 210.00 | 184.00 | 200.00 | 200.00 | 69,502,300 |
| 2024-01-22 | 189.00 | 190.00 | 182.00 | 183.00 | 183.00 | 5,743,900 |
| 2024-01-19 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | 4,641,300 |
| 2024-01-18 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 5,784,600 |
| 2024-01-17 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 5,271,900 |
| 2024-01-16 | 194.00 | 194.00 | 187.00 | 190.00 | 190.00 | 6,215,600 |
| 2024-01-15 | 197.00 | 202.00 | 191.00 | 194.00 | 194.00 | 12,000,300 |
| 2024-01-12 | 194.00 | 208.00 | 190.00 | 196.00 | 196.00 | 34,509,500 |
| 2024-01-11 | 184.00 | 195.00 | 184.00 | 189.00 | 189.00 | 6,705,200 |
| 2024-01-10 | 188.00 | 206.00 | 188.00 | 193.00 | 193.00 | 17,382,900 |
| 2024-01-09 | 208.00 | 208.00 | 190.00 | 191.00 | 191.00 | 11,490,800 |
| 2024-01-08 | 184.00 | 220.00 | 184.00 | 204.00 | 204.00 | 58,455,800 |
| 2024-01-05 | 226.00 | 240.00 | 184.00 | 193.00 | 193.00 | 79,376,300 |
| 2024-01-04 | 165.00 | 224.00 | 165.00 | 224.00 | 224.00 | 172,951,000 |
| 2024-01-03 | 160.00 | 168.00 | 159.00 | 167.00 | 167.00 | 2,011,400 |
| 2024-01-02 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 889,500 |
| 2023-12-29 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 1,341,500 |
| 2023-12-28 | 169.00 | 172.00 | 166.00 | 167.00 | 167.00 | 1,915,600 |
| 2023-12-27 | 170.00 | 176.00 | 168.00 | 169.00 | 169.00 | 4,799,700 |
| 2023-12-22 | 162.00 | 170.00 | 162.00 | 169.00 | 169.00 | 1,342,900 |
| 2023-12-21 | 163.00 | 172.00 | 163.00 | 168.00 | 168.00 | 3,976,400 |
| 2023-12-20 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 6,026,600 |
| 2023-12-19 | 162.00 | 172.00 | 162.00 | 167.00 | 167.00 | 6,533,400 |
| 2023-12-18 | 162.00 | 171.00 | 160.00 | 162.00 | 162.00 | 2,259,500 |
| 2023-12-15 | 164.00 | 171.00 | 163.00 | 170.00 | 170.00 | 2,765,100 |
| 2023-12-14 | 164.00 | 173.00 | 162.00 | 164.00 | 164.00 | 4,210,700 |
| 2023-12-13 | 160.00 | 170.00 | 160.00 | 162.00 | 162.00 | 1,472,500 |
| 2023-12-12 | 154.00 | 170.00 | 154.00 | 168.00 | 168.00 | 2,272,300 |
| 2023-12-11 | 170.00 | 184.00 | 163.00 | 163.00 | 163.00 | 7,025,200 |
| 2023-12-08 | 169.00 | 180.00 | 160.00 | 170.00 | 170.00 | 7,058,700 |
| 2023-12-07 | 182.00 | 184.00 | 168.00 | 168.00 | 168.00 | 5,036,400 |
| 2023-12-06 | 188.00 | 191.00 | 181.00 | 181.00 | 181.00 | 3,497,600 |
| 2023-12-05 | 193.00 | 197.00 | 186.00 | 188.00 | 188.00 | 8,942,200 |
| 2023-12-04 | 206.00 | 208.00 | 189.00 | 193.00 | 193.00 | 13,662,600 |
| 2023-12-01 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 5,254,400 |
| 2023-11-30 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 3,309,500 |
| 2023-11-29 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 3,201,800 |
| 2023-11-28 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 5,854,300 |
| 2023-11-27 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,493,600 |
| 2023-11-24 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,761,700 |
| 2023-11-23 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 2,215,800 |
| 2023-11-22 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 2,511,700 |
| 2023-11-21 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 3,503,500 |
| 2023-11-20 | 210.00 | 222.00 | 208.00 | 214.00 | 214.00 | 7,227,400 |
| 2023-11-17 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 3,902,800 |
| 2023-11-16 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 4,273,200 |
| 2023-11-15 | 208.00 | 220.00 | 204.00 | 218.00 | 218.00 | 12,170,700 |
| 2023-11-14 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 3,332,000 |
| 2023-11-13 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 4,204,700 |
| 2023-11-10 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | 6,796,300 |
| 2023-11-09 | 214.00 | 224.00 | 214.00 | 218.00 | 218.00 | 8,017,700 |
| 2023-11-08 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | 6,771,700 |
| 2023-11-07 | 206.00 | 234.00 | 206.00 | 218.00 | 218.00 | 45,000,000 |
| 2023-11-06 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 5,193,000 |
| 2023-11-03 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 3,283,700 |
| 2023-11-02 | 202.00 | 210.00 | 199.00 | 204.00 | 204.00 | 3,859,200 |
| 2023-11-01 | 206.00 | 212.00 | 198.00 | 202.00 | 202.00 | 8,422,700 |
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.