Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 350.00 | 356.00 | 346.00 | 348.00 | 348.00 | 1,562,800 |
| 2022-11-02 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | 582,000 |
| 2022-11-01 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1,245,600 |
| 2022-10-31 | 340.00 | 354.00 | 338.00 | 348.00 | 348.00 | 1,001,000 |
| 2022-10-28 | 344.00 | 344.00 | 336.00 | 340.00 | 340.00 | 643,100 |
| 2022-10-27 | 338.00 | 370.00 | 338.00 | 342.00 | 342.00 | 4,171,300 |
| 2022-10-26 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | 426,300 |
| 2022-10-25 | 338.00 | 340.00 | 334.00 | 340.00 | 340.00 | 151,500 |
| 2022-10-24 | 342.00 | 344.00 | 336.00 | 340.00 | 340.00 | 229,000 |
| 2022-10-21 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 373,400 |
| 2022-10-20 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 156,300 |
| 2022-10-19 | 340.00 | 348.00 | 334.00 | 342.00 | 342.00 | 86,900 |
| 2022-10-18 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 79,400 |
| 2022-10-17 | 354.00 | 354.00 | 332.00 | 338.00 | 338.00 | 468,100 |
| 2022-10-14 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | 201,900 |
| 2022-10-13 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 92,600 |
| 2022-10-12 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 199,700 |
| 2022-10-11 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 114,800 |
| 2022-10-10 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | 211,500 |
| 2022-10-07 | 364.00 | 376.00 | 362.00 | 372.00 | 372.00 | 198,200 |
| 2022-10-06 | 370.00 | 378.00 | 358.00 | 360.00 | 360.00 | 194,900 |
| 2022-10-05 | 394.00 | 400.00 | 366.00 | 370.00 | 370.00 | 504,000 |
| 2022-10-04 | 370.00 | 392.00 | 368.00 | 392.00 | 392.00 | 267,500 |
| 2022-10-03 | 350.00 | 384.00 | 344.00 | 368.00 | 368.00 | 279,100 |
| 2022-09-30 | 370.00 | 370.00 | 346.00 | 350.00 | 350.00 | 520,400 |
| 2022-09-29 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | 394,200 |
| 2022-09-28 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 525,500 |
| 2022-09-27 | 406.00 | 406.00 | 378.00 | 384.00 | 384.00 | 656,900 |
| 2022-09-26 | 430.00 | 432.00 | 400.00 | 406.00 | 406.00 | 1,559,300 |
| 2022-09-23 | 418.00 | 434.00 | 416.00 | 430.00 | 430.00 | 4,383,000 |
| 2022-09-22 | 420.00 | 432.00 | 410.00 | 420.00 | 420.00 | 2,228,600 |
| 2022-09-21 | 406.00 | 426.00 | 404.00 | 420.00 | 420.00 | 1,157,200 |
| 2022-09-20 | 394.00 | 408.00 | 394.00 | 402.00 | 402.00 | 451,000 |
| 2022-09-19 | 408.00 | 412.00 | 392.00 | 394.00 | 394.00 | 316,200 |
| 2022-09-16 | 422.00 | 426.00 | 400.00 | 408.00 | 408.00 | 1,061,800 |
| 2022-09-15 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 455,200 |
| 2022-09-14 | 428.00 | 428.00 | 416.00 | 426.00 | 426.00 | 489,800 |
| 2022-09-13 | 432.00 | 440.00 | 424.00 | 428.00 | 428.00 | 1,007,000 |
| 2022-09-12 | 424.00 | 448.00 | 424.00 | 428.00 | 428.00 | 1,734,900 |
| 2022-09-09 | 432.00 | 460.00 | 420.00 | 422.00 | 422.00 | 2,255,900 |
| 2022-09-08 | 450.00 | 454.00 | 420.00 | 434.00 | 434.00 | 1,958,000 |
| 2022-09-07 | 480.00 | 545.00 | 450.00 | 450.00 | 450.00 | 12,226,800 |
| 2022-09-06 | 370.00 | 456.00 | 370.00 | 456.00 | 456.00 | 7,309,000 |
| 2022-09-05 | 346.00 | 370.00 | 346.00 | 366.00 | 366.00 | 747,700 |
| 2022-09-02 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | 172,000 |
| 2022-09-01 | 352.00 | 352.00 | 342.00 | 352.00 | 352.00 | 267,000 |
| 2022-08-31 | 356.00 | 366.00 | 342.00 | 352.00 | 352.00 | 614,100 |
| 2022-08-30 | 346.00 | 372.00 | 346.00 | 356.00 | 356.00 | 641,700 |
| 2022-08-29 | 348.00 | 348.00 | 334.00 | 344.00 | 344.00 | 338,700 |
| 2022-08-26 | 328.00 | 368.00 | 324.00 | 334.00 | 334.00 | 956,700 |
| 2022-08-25 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | 98,300 |
| 2022-08-24 | 328.00 | 346.00 | 322.00 | 330.00 | 330.00 | 147,200 |
| 2022-08-23 | 326.00 | 336.00 | 302.00 | 322.00 | 322.00 | 234,000 |
| 2022-08-22 | 336.00 | 336.00 | 324.00 | 324.00 | 324.00 | 152,000 |
| 2022-08-19 | 336.00 | 344.00 | 334.00 | 336.00 | 336.00 | 179,900 |
| 2022-08-18 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 210,400 |
| 2022-08-16 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | 100,000 |
| 2022-08-15 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 136,800 |
| 2022-08-12 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 102,200 |
| 2022-08-11 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 59,800 |
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.