Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 485,900 |
| 2023-01-26 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | 647,800 |
| 2023-01-25 | 190.00 | 198.00 | 190.00 | 192.00 | 192.00 | 1,200,500 |
| 2023-01-24 | 186.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,471,900 |
| 2023-01-20 | 183.00 | 188.00 | 182.00 | 186.00 | 186.00 | 446,600 |
| 2023-01-19 | 183.00 | 190.00 | 181.00 | 183.00 | 183.00 | 1,118,200 |
| 2023-01-18 | 188.00 | 196.00 | 181.00 | 183.00 | 183.00 | 2,265,500 |
| 2023-01-17 | 192.00 | 200.00 | 185.00 | 187.00 | 187.00 | 2,417,800 |
| 2023-01-16 | 189.00 | 208.00 | 186.00 | 191.00 | 191.00 | 8,905,700 |
| 2023-01-13 | 193.00 | 200.00 | 184.00 | 188.00 | 188.00 | 2,392,500 |
| 2023-01-12 | 192.00 | 210.00 | 192.00 | 193.00 | 193.00 | 4,795,200 |
| 2023-01-11 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 250,900 |
| 2023-01-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 233,100 |
| 2023-01-09 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 191,500 |
| 2023-01-06 | 272.00 | 274.00 | 252.00 | 252.00 | 252.00 | 773,700 |
| 2023-01-05 | 250.00 | 286.00 | 234.00 | 270.00 | 270.00 | 23,242,400 |
| 2023-01-04 | 174.00 | 234.00 | 173.00 | 234.00 | 234.00 | 7,305,200 |
| 2023-01-03 | 177.00 | 180.00 | 171.00 | 174.00 | 174.00 | 400,700 |
| 2023-01-02 | 170.00 | 178.00 | 170.00 | 176.00 | 176.00 | 369,500 |
| 2022-12-30 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 566,400 |
| 2022-12-29 | 180.00 | 180.00 | 168.00 | 173.00 | 173.00 | 800,800 |
| 2022-12-28 | 184.00 | 189.00 | 179.00 | 180.00 | 180.00 | 901,500 |
| 2022-12-27 | 174.00 | 185.00 | 174.00 | 184.00 | 184.00 | 750,900 |
| 2022-12-26 | 185.00 | 186.00 | 174.00 | 174.00 | 174.00 | 1,050,500 |
| 2022-12-23 | 187.00 | 189.00 | 180.00 | 183.00 | 183.00 | 732,500 |
| 2022-12-22 | 193.00 | 193.00 | 183.00 | 187.00 | 187.00 | 406,400 |
| 2022-12-21 | 202.00 | 206.00 | 187.00 | 189.00 | 189.00 | 1,150,600 |
| 2022-12-20 | 212.00 | 212.00 | 196.00 | 198.00 | 198.00 | 1,041,600 |
| 2022-12-19 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | 1,043,000 |
| 2022-12-16 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 148,100 |
| 2022-12-15 | 242.00 | 248.00 | 228.00 | 228.00 | 228.00 | 784,800 |
| 2022-12-14 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 502,000 |
| 2022-12-13 | 288.00 | 288.00 | 246.00 | 250.00 | 250.00 | 424,800 |
| 2022-12-12 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 137,200 |
| 2022-12-09 | 254.00 | 254.00 | 238.00 | 238.00 | 238.00 | 641,700 |
| 2022-12-08 | 258.00 | 268.00 | 240.00 | 254.00 | 254.00 | 1,077,800 |
| 2022-12-07 | 270.00 | 290.00 | 252.00 | 256.00 | 256.00 | 753,900 |
| 2022-12-06 | 276.00 | 280.00 | 262.00 | 268.00 | 268.00 | 632,300 |
| 2022-12-05 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 781,400 |
| 2022-12-02 | 290.00 | 294.00 | 276.00 | 282.00 | 282.00 | 534,100 |
| 2022-12-01 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 3,983,000 |
| 2022-11-30 | 310.00 | 324.00 | 306.00 | 306.00 | 306.00 | 1,418,900 |
| 2022-11-29 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 418,800 |
| 2022-11-28 | 330.00 | 338.00 | 322.00 | 330.00 | 330.00 | 985,800 |
| 2022-11-25 | 340.00 | 342.00 | 328.00 | 330.00 | 330.00 | 3,139,900 |
| 2022-11-24 | 328.00 | 340.00 | 326.00 | 334.00 | 334.00 | 527,000 |
| 2022-11-23 | 326.00 | 330.00 | 322.00 | 330.00 | 330.00 | 257,400 |
| 2022-11-22 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | 320,900 |
| 2022-11-21 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 240,400 |
| 2022-11-18 | 334.00 | 334.00 | 324.00 | 326.00 | 326.00 | 241,200 |
| 2022-11-17 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 281,000 |
| 2022-11-16 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | 302,100 |
| 2022-11-15 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 419,300 |
| 2022-11-14 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 416,800 |
| 2022-11-11 | 330.00 | 336.00 | 330.00 | 334.00 | 334.00 | 222,400 |
| 2022-11-10 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 452,400 |
| 2022-11-09 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 553,400 |
| 2022-11-08 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 596,400 |
| 2022-11-07 | 338.00 | 352.00 | 332.00 | 338.00 | 338.00 | 2,265,200 |
| 2022-11-04 | 348.00 | 350.00 | 330.00 | 338.00 | 338.00 | 1,320,600 |
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.