Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | 74,100 |
| 2022-08-09 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 142,500 |
| 2022-08-08 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 86,500 |
| 2022-08-05 | 324.00 | 326.00 | 318.00 | 324.00 | 324.00 | 211,300 |
| 2022-08-04 | 322.00 | 330.00 | 316.00 | 324.00 | 324.00 | 297,300 |
| 2022-08-03 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 75,600 |
| 2022-08-02 | 322.00 | 328.00 | 314.00 | 322.00 | 322.00 | 206,400 |
| 2022-08-01 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | 240,200 |
| 2022-07-29 | 326.00 | 344.00 | 326.00 | 330.00 | 330.00 | 465,800 |
| 2022-07-28 | 322.00 | 328.00 | 322.00 | 324.00 | 324.00 | 62,600 |
| 2022-07-27 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 242,300 |
| 2022-07-26 | 322.00 | 322.00 | 314.00 | 318.00 | 318.00 | 332,500 |
| 2022-07-25 | 322.00 | 330.00 | 316.00 | 322.00 | 322.00 | 290,900 |
| 2022-07-22 | 318.00 | 324.00 | 316.00 | 322.00 | 322.00 | 169,500 |
| 2022-07-21 | 322.00 | 332.00 | 312.00 | 316.00 | 316.00 | 255,000 |
| 2022-07-20 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | 138,200 |
| 2022-07-19 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | 171,100 |
| 2022-07-18 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | 123,400 |
| 2022-07-15 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | 130,600 |
| 2022-07-14 | 320.00 | 338.00 | 316.00 | 320.00 | 320.00 | 133,900 |
| 2022-07-13 | 326.00 | 326.00 | 310.00 | 320.00 | 320.00 | 189,200 |
| 2022-07-12 | 330.00 | 340.00 | 320.00 | 326.00 | 326.00 | 273,100 |
| 2022-07-11 | 312.00 | 340.00 | 312.00 | 328.00 | 328.00 | 252,600 |
| 2022-07-08 | 310.00 | 320.00 | 306.00 | 312.00 | 312.00 | 47,000 |
| 2022-07-07 | 304.00 | 312.00 | 290.00 | 306.00 | 306.00 | 108,900 |
| 2022-07-06 | 312.00 | 316.00 | 292.00 | 300.00 | 300.00 | 437,500 |
| 2022-07-05 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | 428,600 |
| 2022-07-04 | 346.00 | 346.00 | 322.00 | 322.00 | 322.00 | 449,400 |
| 2022-07-01 | 344.00 | 352.00 | 340.00 | 346.00 | 346.00 | 124,700 |
| 2022-06-30 | 360.00 | 370.00 | 342.00 | 344.00 | 344.00 | 614,500 |
| 2022-06-29 | 372.00 | 376.00 | 360.00 | 360.00 | 360.00 | 460,700 |
| 2022-06-28 | 376.00 | 384.00 | 370.00 | 372.00 | 372.00 | 627,000 |
| 2022-06-27 | 386.00 | 482.00 | 360.00 | 376.00 | 376.00 | 3,998,800 |
| 2022-06-24 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | 1,118,300 |
| 2022-06-23 | 394.00 | 400.00 | 388.00 | 394.00 | 394.00 | 445,200 |
| 2022-06-22 | 400.00 | 408.00 | 390.00 | 394.00 | 394.00 | 606,400 |
| 2022-06-21 | 394.00 | 404.00 | 392.00 | 398.00 | 398.00 | 742,300 |
| 2022-06-20 | 410.00 | 412.00 | 392.00 | 394.00 | 394.00 | 450,100 |
| 2022-06-17 | 402.00 | 442.00 | 402.00 | 408.00 | 408.00 | 1,024,700 |
| 2022-06-16 | 396.00 | 460.00 | 396.00 | 402.00 | 402.00 | 3,408,400 |
| 2022-06-15 | 410.00 | 410.00 | 390.00 | 396.00 | 396.00 | 149,500 |
| 2022-06-14 | 400.00 | 410.00 | 392.00 | 410.00 | 410.00 | 105,400 |
| 2022-06-13 | 400.00 | 418.00 | 392.00 | 400.00 | 400.00 | 334,900 |
| 2022-06-10 | 412.00 | 412.00 | 396.00 | 400.00 | 400.00 | 290,200 |
| 2022-06-09 | 414.00 | 418.00 | 412.00 | 412.00 | 412.00 | 337,900 |
| 2022-06-08 | 410.00 | 418.00 | 408.00 | 414.00 | 414.00 | 466,000 |
| 2022-06-07 | 402.00 | 420.00 | 402.00 | 408.00 | 408.00 | 976,600 |
| 2022-06-06 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | 263,800 |
| 2022-06-03 | 416.00 | 438.00 | 404.00 | 406.00 | 406.00 | 1,348,100 |
| 2022-06-02 | 438.00 | 438.00 | 414.00 | 416.00 | 416.00 | 831,700 |
| 2022-05-31 | 470.00 | 474.00 | 438.00 | 438.00 | 438.00 | 1,019,200 |
| 2022-05-30 | 496.00 | 520.00 | 452.00 | 470.00 | 470.00 | 2,910,300 |
| 2022-05-27 | 390.00 | 486.00 | 390.00 | 486.00 | 486.00 | 3,083,400 |
| 2022-05-25 | 420.00 | 440.00 | 390.00 | 390.00 | 390.00 | 477,700 |
| 2022-05-24 | 420.00 | 430.00 | 412.00 | 418.00 | 418.00 | 24,200 |
| 2022-05-23 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 109,700 |
| 2022-05-20 | 424.00 | 424.00 | 404.00 | 420.00 | 420.00 | 199,000 |
| 2022-05-19 | 426.00 | 428.00 | 400.00 | 424.00 | 424.00 | 65,600 |
| 2022-05-18 | 432.00 | 444.00 | 416.00 | 424.00 | 424.00 | 111,100 |
| 2022-05-17 | 450.00 | 450.00 | 416.00 | 432.00 | 432.00 | 163,700 |
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.