Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 416.00 | 452.00 | 416.00 | 446.00 | 446.00 | 202,200 |
| 2022-05-12 | 444.00 | 444.00 | 416.00 | 416.00 | 416.00 | 323,100 |
| 2022-05-11 | 450.00 | 460.00 | 438.00 | 446.00 | 446.00 | 86,200 |
| 2022-05-10 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 87,300 |
| 2022-05-09 | 470.00 | 482.00 | 462.00 | 470.00 | 470.00 | 136,300 |
| 2022-04-28 | 470.00 | 480.00 | 466.00 | 470.00 | 470.00 | 149,900 |
| 2022-04-27 | 476.00 | 476.00 | 464.00 | 470.00 | 470.00 | 145,400 |
| 2022-04-26 | 478.00 | 488.00 | 466.00 | 476.00 | 476.00 | 184,500 |
| 2022-04-25 | 468.00 | 480.00 | 468.00 | 478.00 | 478.00 | 208,500 |
| 2022-04-22 | 490.00 | 492.00 | 458.00 | 468.00 | 468.00 | 374,000 |
| 2022-04-21 | 494.00 | 498.00 | 480.00 | 484.00 | 484.00 | 206,900 |
| 2022-04-20 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 278,000 |
| 2022-04-19 | 498.00 | 505.00 | 494.00 | 498.00 | 498.00 | 362,400 |
| 2022-04-18 | 510.00 | 535.00 | 494.00 | 498.00 | 498.00 | 1,017,900 |
| 2022-04-14 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 532,300 |
| 2022-04-13 | 500.00 | 545.00 | 494.00 | 505.00 | 505.00 | 865,500 |
| 2022-04-12 | 530.00 | 530.00 | 498.00 | 500.00 | 500.00 | 1,333,100 |
| 2022-04-11 | 565.00 | 575.00 | 530.00 | 530.00 | 530.00 | 1,455,400 |
| 2022-04-08 | 610.00 | 640.00 | 565.00 | 565.00 | 565.00 | 5,830,900 |
| 2022-04-07 | 525.00 | 655.00 | 505.00 | 605.00 | 605.00 | 11,361,000 |
| 2022-04-06 | 515.00 | 525.00 | 498.00 | 525.00 | 525.00 | 757,700 |
| 2022-04-05 | 515.00 | 520.00 | 480.00 | 510.00 | 510.00 | 1,149,900 |
| 2022-04-04 | 535.00 | 580.00 | 498.00 | 505.00 | 505.00 | 3,734,500 |
| 2022-04-01 | 570.00 | 585.00 | 535.00 | 535.00 | 535.00 | 2,298,100 |
| 2022-03-31 | 590.00 | 620.00 | 570.00 | 570.00 | 570.00 | 1,369,200 |
| 2022-03-30 | 650.00 | 675.00 | 610.00 | 610.00 | 610.00 | 1,757,700 |
| 2022-03-29 | 690.00 | 740.00 | 655.00 | 655.00 | 655.00 | 2,022,100 |
| 2022-03-28 | 750.00 | 795.00 | 700.00 | 700.00 | 700.00 | 1,598,100 |
| 2022-03-25 | 800.00 | 815.00 | 750.00 | 750.00 | 750.00 | 753,700 |
| 2022-03-24 | 850.00 | 970.00 | 805.00 | 805.00 | 805.00 | 1,397,100 |
| 2022-03-23 | 930.00 | 930.00 | 865.00 | 865.00 | 865.00 | 815,500 |
| 2022-03-22 | 1,010.00 | 1,010.00 | 930.00 | 930.00 | 930.00 | 766,500 |
| 2022-03-21 | 1,120.00 | 1,300.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,060,800 |
| 2022-03-18 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 386,800 |
| 2022-03-17 | 720.00 | 860.00 | 710.00 | 860.00 | 860.00 | 577,900 |
| 2022-03-16 | 695.00 | 705.00 | 690.00 | 690.00 | 690.00 | 7,200 |
| 2022-03-15 | 690.00 | 740.00 | 690.00 | 690.00 | 690.00 | 28,700 |
| 2022-03-14 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 88,400 |
| 2022-03-11 | 670.00 | 710.00 | 670.00 | 705.00 | 705.00 | 16,200 |
| 2022-03-10 | 685.00 | 705.00 | 670.00 | 670.00 | 670.00 | 47,700 |
| 2022-03-09 | 690.00 | 710.00 | 685.00 | 685.00 | 685.00 | 21,700 |
| 2022-03-08 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | 78,100 |
| 2022-03-07 | 740.00 | 740.00 | 705.00 | 715.00 | 715.00 | 77,600 |
| 2022-03-04 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 93,000 |
| 2022-03-02 | 700.00 | 750.00 | 690.00 | 690.00 | 690.00 | 155,600 |
| 2022-03-01 | 740.00 | 755.00 | 695.00 | 700.00 | 700.00 | 122,600 |
| 2022-02-25 | 695.00 | 745.00 | 685.00 | 695.00 | 695.00 | 200,900 |
| 2022-02-24 | 705.00 | 780.00 | 680.00 | 695.00 | 695.00 | 648,000 |
| 2022-02-23 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 52,300 |
| 2022-02-22 | 680.00 | 700.00 | 665.00 | 690.00 | 690.00 | 108,400 |
| 2022-02-21 | 685.00 | 710.00 | 680.00 | 680.00 | 680.00 | 84,300 |
| 2022-02-18 | 715.00 | 715.00 | 685.00 | 705.00 | 705.00 | 18,000 |
| 2022-02-17 | 705.00 | 715.00 | 690.00 | 715.00 | 715.00 | 51,500 |
| 2022-02-16 | 685.00 | 705.00 | 685.00 | 705.00 | 705.00 | 49,300 |
| 2022-02-15 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | 134,300 |
| 2022-02-14 | 720.00 | 720.00 | 680.00 | 695.00 | 695.00 | 83,900 |
| 2022-02-11 | 750.00 | 775.00 | 700.00 | 720.00 | 720.00 | 414,800 |
| 2022-02-10 | 730.00 | 775.00 | 710.00 | 745.00 | 745.00 | 499,500 |
| 2022-02-09 | 665.00 | 730.00 | 660.00 | 675.00 | 675.00 | 212,800 |
| 2022-02-08 | 665.00 | 680.00 | 655.00 | 660.00 | 660.00 | 34,800 |
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.