Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 230.00 | 234.00 | 206.00 | 208.00 | 208.00 | 21,726,400 |
| 2023-10-30 | 240.00 | 250.00 | 230.00 | 232.00 | 232.00 | 18,541,600 |
| 2023-10-27 | 228.00 | 258.00 | 226.00 | 240.00 | 240.00 | 37,676,600 |
| 2023-10-26 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 6,104,400 |
| 2023-10-25 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 5,519,400 |
| 2023-10-24 | 224.00 | 234.00 | 214.00 | 228.00 | 228.00 | 10,191,000 |
| 2023-10-23 | 236.00 | 238.00 | 210.00 | 224.00 | 224.00 | 16,378,900 |
| 2023-10-20 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 8,741,700 |
| 2023-10-19 | 224.00 | 240.00 | 224.00 | 230.00 | 230.00 | 9,414,900 |
| 2023-10-18 | 222.00 | 250.00 | 222.00 | 240.00 | 240.00 | 14,233,000 |
| 2023-10-17 | 242.00 | 250.00 | 234.00 | 238.00 | 238.00 | 11,805,100 |
| 2023-10-16 | 260.00 | 268.00 | 240.00 | 242.00 | 242.00 | 34,249,300 |
| 2023-10-13 | 250.00 | 250.00 | 228.00 | 248.00 | 248.00 | 22,746,200 |
| 2023-10-12 | 260.00 | 260.00 | 232.00 | 234.00 | 234.00 | 35,795,000 |
| 2023-10-11 | 250.00 | 274.00 | 250.00 | 258.00 | 258.00 | 36,681,100 |
| 2023-10-10 | 270.00 | 294.00 | 248.00 | 254.00 | 254.00 | 129,837,800 |
| 2023-10-09 | 214.00 | 264.00 | 214.00 | 264.00 | 264.00 | 67,031,100 |
| 2023-10-06 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | 7,286,500 |
| 2023-10-05 | 202.00 | 232.00 | 197.00 | 214.00 | 214.00 | 23,575,200 |
| 2023-10-04 | 200.00 | 220.00 | 200.00 | 202.00 | 202.00 | 7,174,400 |
| 2023-10-03 | 206.00 | 222.00 | 206.00 | 214.00 | 214.00 | 7,086,200 |
| 2023-10-02 | 230.00 | 234.00 | 216.00 | 222.00 | 222.00 | 11,822,500 |
| 2023-09-29 | 228.00 | 256.00 | 228.00 | 230.00 | 230.00 | 26,735,100 |
| 2023-09-27 | 220.00 | 236.00 | 214.00 | 228.00 | 228.00 | 14,314,300 |
| 2023-09-26 | 248.00 | 254.00 | 202.00 | 228.00 | 228.00 | 12,229,400 |
| 2023-09-25 | 248.00 | 262.00 | 246.00 | 248.00 | 248.00 | 11,946,700 |
| 2023-09-22 | 250.00 | 280.00 | 242.00 | 246.00 | 246.00 | 41,798,300 |
| 2023-09-21 | 260.00 | 262.00 | 240.00 | 248.00 | 248.00 | 22,457,200 |
| 2023-09-20 | 294.00 | 304.00 | 260.00 | 260.00 | 260.00 | 33,314,300 |
| 2023-09-19 | 306.00 | 326.00 | 292.00 | 294.00 | 294.00 | 34,988,800 |
| 2023-09-18 | 304.00 | 340.00 | 304.00 | 310.00 | 310.00 | 86,009,000 |
| 2023-09-15 | 288.00 | 324.00 | 270.00 | 304.00 | 304.00 | 94,797,600 |
| 2023-09-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-09-13 | 260.00 | 318.00 | 260.00 | 294.00 | 294.00 | 132,595,800 |
| 2023-09-12 | 248.00 | 264.00 | 244.00 | 258.00 | 258.00 | 40,906,900 |
| 2023-09-11 | 240.00 | 258.00 | 224.00 | 246.00 | 246.00 | 36,220,400 |
| 2023-09-08 | 260.00 | 286.00 | 212.00 | 238.00 | 238.00 | 81,428,300 |
| 2023-09-07 | 192.00 | 256.00 | 191.00 | 256.00 | 256.00 | 93,233,900 |
| 2023-09-06 | 156.00 | 208.00 | 156.00 | 190.00 | 190.00 | 80,702,600 |
| 2023-09-05 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | 2,307,400 |
| 2023-09-04 | 165.00 | 168.00 | 155.00 | 158.00 | 158.00 | 4,662,600 |
| 2023-09-01 | 155.00 | 175.00 | 148.00 | 164.00 | 164.00 | 11,553,800 |
| 2023-08-31 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,570,200 |
| 2023-08-30 | 155.00 | 163.00 | 153.00 | 159.00 | 159.00 | 1,348,000 |
| 2023-08-29 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | 646,400 |
| 2023-08-28 | 160.00 | 163.00 | 155.00 | 155.00 | 155.00 | 706,100 |
| 2023-08-25 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 413,600 |
| 2023-08-24 | 166.00 | 167.00 | 161.00 | 161.00 | 161.00 | 536,500 |
| 2023-08-23 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 485,100 |
| 2023-08-22 | 169.00 | 170.00 | 163.00 | 163.00 | 163.00 | 976,500 |
| 2023-08-21 | 173.00 | 174.00 | 166.00 | 169.00 | 169.00 | 1,298,700 |
| 2023-08-18 | 174.00 | 176.00 | 169.00 | 170.00 | 170.00 | 481,200 |
| 2023-08-16 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | 990,700 |
| 2023-08-15 | 170.00 | 177.00 | 167.00 | 175.00 | 175.00 | 379,500 |
| 2023-08-14 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 552,800 |
| 2023-08-11 | 175.00 | 176.00 | 155.00 | 173.00 | 173.00 | 1,421,900 |
| 2023-08-10 | 175.00 | 190.00 | 173.00 | 177.00 | 177.00 | 1,105,800 |
| 2023-08-09 | 180.00 | 181.00 | 169.00 | 175.00 | 175.00 | 1,158,900 |
| 2023-08-08 | 184.00 | 185.00 | 178.00 | 180.00 | 180.00 | 1,608,300 |
| 2023-08-07 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 1,343,900 |
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.