Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 292,900 |
| 2023-05-03 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 162,800 |
| 2023-05-02 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 322,100 |
| 2023-04-28 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 249,200 |
| 2023-04-27 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 277,300 |
| 2023-04-26 | 140.00 | 145.00 | 134.00 | 142.00 | 142.00 | 235,700 |
| 2023-04-18 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 101,500 |
| 2023-04-17 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | 172,400 |
| 2023-04-14 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 271,100 |
| 2023-04-13 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 92,800 |
| 2023-04-12 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 85,100 |
| 2023-04-11 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 275,700 |
| 2023-04-10 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 143,200 |
| 2023-04-06 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 191,700 |
| 2023-04-05 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 242,500 |
| 2023-04-04 | 149.00 | 154.00 | 144.00 | 150.00 | 150.00 | 461,300 |
| 2023-04-03 | 152.00 | 156.00 | 146.00 | 147.00 | 147.00 | 1,698,200 |
| 2023-03-31 | 150.00 | 159.00 | 149.00 | 153.00 | 153.00 | 1,507,800 |
| 2023-03-30 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 385,100 |
| 2023-03-29 | 135.00 | 148.00 | 135.00 | 145.00 | 145.00 | 643,800 |
| 2023-03-28 | 135.00 | 140.00 | 134.00 | 136.00 | 136.00 | 196,500 |
| 2023-03-27 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 89,600 |
| 2023-03-24 | 139.00 | 140.00 | 133.00 | 136.00 | 136.00 | 53,700 |
| 2023-03-21 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 131,500 |
| 2023-03-20 | 132.00 | 135.00 | 127.00 | 133.00 | 133.00 | 179,500 |
| 2023-03-17 | 133.00 | 134.00 | 127.00 | 132.00 | 132.00 | 313,300 |
| 2023-03-16 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 737,500 |
| 2023-03-15 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | 270,100 |
| 2023-03-14 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 926,900 |
| 2023-03-13 | 163.00 | 168.00 | 160.00 | 162.00 | 162.00 | 453,500 |
| 2023-03-10 | 168.00 | 170.00 | 160.00 | 163.00 | 163.00 | 1,041,900 |
| 2023-03-09 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | 729,600 |
| 2023-03-08 | 168.00 | 179.00 | 165.00 | 170.00 | 170.00 | 2,827,400 |
| 2023-03-07 | 169.00 | 175.00 | 165.00 | 168.00 | 168.00 | 536,900 |
| 2023-03-06 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 820,600 |
| 2023-03-03 | 170.00 | 175.00 | 168.00 | 169.00 | 169.00 | 1,477,400 |
| 2023-03-02 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 840,600 |
| 2023-03-01 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 329,300 |
| 2023-02-28 | 168.00 | 174.00 | 167.00 | 167.00 | 167.00 | 279,300 |
| 2023-02-27 | 174.00 | 176.00 | 167.00 | 168.00 | 168.00 | 1,612,800 |
| 2023-02-24 | 181.00 | 196.00 | 174.00 | 174.00 | 174.00 | 11,468,200 |
| 2023-02-23 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 69,900 |
| 2023-02-22 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 405,100 |
| 2023-02-21 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 225,000 |
| 2023-02-20 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 126,700 |
| 2023-02-17 | 176.00 | 180.00 | 176.00 | 179.00 | 179.00 | 130,700 |
| 2023-02-16 | 178.00 | 181.00 | 176.00 | 177.00 | 177.00 | 363,800 |
| 2023-02-15 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 477,300 |
| 2023-02-14 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 198,800 |
| 2023-02-13 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | 603,000 |
| 2023-02-10 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 386,900 |
| 2023-02-09 | 182.00 | 187.00 | 178.00 | 180.00 | 180.00 | 530,300 |
| 2023-02-08 | 181.00 | 183.00 | 179.00 | 182.00 | 182.00 | 380,700 |
| 2023-02-07 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 346,800 |
| 2023-02-06 | 186.00 | 187.00 | 173.00 | 177.00 | 177.00 | 1,254,000 |
| 2023-02-03 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | 1,356,100 |
| 2023-02-02 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 296,100 |
| 2023-02-01 | 191.00 | 193.00 | 187.00 | 192.00 | 192.00 | 472,000 |
| 2023-01-31 | 192.00 | 195.00 | 186.00 | 191.00 | 191.00 | 797,500 |
| 2023-01-30 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 436,800 |
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.