Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 202,600 |
| 2023-08-03 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 1,852,300 |
| 2023-08-02 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 1,080,600 |
| 2023-08-01 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 1,926,300 |
| 2023-07-31 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1,826,100 |
| 2023-07-28 | 185.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1,740,600 |
| 2023-07-27 | 191.00 | 194.00 | 181.00 | 183.00 | 183.00 | 5,488,000 |
| 2023-07-26 | 180.00 | 206.00 | 179.00 | 190.00 | 190.00 | 13,213,300 |
| 2023-07-25 | 173.00 | 179.00 | 172.00 | 179.00 | 179.00 | 2,512,400 |
| 2023-07-24 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1,093,600 |
| 2023-07-21 | 176.00 | 178.00 | 170.00 | 170.00 | 170.00 | 533,800 |
| 2023-07-20 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 361,100 |
| 2023-07-18 | 170.00 | 171.00 | 164.00 | 168.00 | 168.00 | 928,200 |
| 2023-07-17 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 784,000 |
| 2023-07-14 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 2,793,100 |
| 2023-07-13 | 176.00 | 179.00 | 171.00 | 176.00 | 176.00 | 2,628,600 |
| 2023-07-12 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 2,573,200 |
| 2023-07-11 | 173.00 | 175.00 | 169.00 | 173.00 | 173.00 | 1,253,600 |
| 2023-07-10 | 166.00 | 175.00 | 166.00 | 173.00 | 173.00 | 1,745,800 |
| 2023-07-07 | 169.00 | 175.00 | 158.00 | 167.00 | 167.00 | 1,057,300 |
| 2023-07-06 | 156.00 | 192.00 | 156.00 | 169.00 | 169.00 | 4,306,100 |
| 2023-07-05 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | 296,000 |
| 2023-07-04 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 251,600 |
| 2023-07-03 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 148,300 |
| 2023-06-27 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 320,500 |
| 2023-06-26 | 153.00 | 158.00 | 153.00 | 154.00 | 154.00 | 167,700 |
| 2023-06-23 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 95,500 |
| 2023-06-22 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 193,200 |
| 2023-06-21 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 188,000 |
| 2023-06-20 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 234,400 |
| 2023-06-19 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 433,200 |
| 2023-06-16 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 136,100 |
| 2023-06-15 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 143,500 |
| 2023-06-14 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 659,600 |
| 2023-06-13 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 385,000 |
| 2023-06-12 | 154.00 | 159.00 | 152.00 | 156.00 | 156.00 | 390,000 |
| 2023-06-09 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 151,900 |
| 2023-06-08 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 111,000 |
| 2023-06-07 | 149.00 | 154.00 | 145.00 | 154.00 | 154.00 | 97,400 |
| 2023-06-06 | 151.00 | 151.00 | 145.00 | 149.00 | 149.00 | 172,700 |
| 2023-06-05 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | 267,900 |
| 2023-05-31 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 362,600 |
| 2023-05-30 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 503,900 |
| 2023-05-29 | 152.00 | 156.00 | 148.00 | 152.00 | 152.00 | 208,300 |
| 2023-05-26 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 166,100 |
| 2023-05-25 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 178,500 |
| 2023-05-24 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | 210,600 |
| 2023-05-23 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | 152,700 |
| 2023-05-22 | 143.00 | 153.00 | 141.00 | 148.00 | 148.00 | 604,700 |
| 2023-05-19 | 144.00 | 149.00 | 143.00 | 143.00 | 143.00 | 186,300 |
| 2023-05-17 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 225,700 |
| 2023-05-16 | 145.00 | 149.00 | 143.00 | 147.00 | 147.00 | 225,000 |
| 2023-05-15 | 145.00 | 150.00 | 141.00 | 146.00 | 146.00 | 378,800 |
| 2023-05-12 | 151.00 | 152.00 | 145.00 | 146.00 | 146.00 | 264,700 |
| 2023-05-11 | 144.00 | 155.00 | 142.00 | 149.00 | 149.00 | 430,600 |
| 2023-05-10 | 141.00 | 144.00 | 139.00 | 143.00 | 143.00 | 340,700 |
| 2023-05-09 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 193,800 |
| 2023-05-08 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 245,200 |
| 2023-05-05 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 139,000 |
| 2023-05-04 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 292,900 |
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.