Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 9,869,800 |
| 2026-07-24 | 156.00 | 165.00 | 148.00 | 148.00 | 148.00 | 37,557,500 |
| 2026-07-23 | 151.00 | 159.00 | 150.00 | 153.00 | 153.00 | 41,613,800 |
| 2026-07-22 | 144.00 | 148.00 | 142.00 | 147.00 | 147.00 | 22,714,700 |
| 2026-07-21 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 13,202,400 |
| 2026-07-20 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 14,818,100 |
| 2026-07-17 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 4,337,600 |
| 2026-07-16 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 7,817,300 |
| 2026-07-15 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 16,122,800 |
| 2026-07-14 | 139.00 | 147.00 | 137.00 | 144.00 | 144.00 | 52,834,300 |
| 2026-07-13 | 140.00 | 143.00 | 132.00 | 134.00 | 134.00 | 27,391,700 |
| 2026-07-10 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 17,298,900 |
| 2026-07-09 | 138.00 | 161.00 | 134.00 | 137.00 | 137.00 | 173,478,000 |
| 2026-07-08 | 129.00 | 135.00 | 124.00 | 135.00 | 135.00 | 13,733,600 |
| 2026-07-07 | 122.00 | 130.00 | 120.00 | 128.00 | 128.00 | 7,619,300 |
| 2026-07-06 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1,610,700 |
| 2026-07-03 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,994,200 |
| 2026-07-02 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1,977,400 |
| 2026-07-01 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 5,562,400 |
| 2026-06-30 | 122.00 | 122.00 | 112.00 | 114.00 | 114.00 | 6,744,100 |
| 2026-06-29 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 5,388,300 |
| 2026-06-26 | 125.00 | 126.00 | 118.00 | 120.00 | 120.00 | 4,256,000 |
| 2026-06-25 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2,287,100 |
| 2026-06-24 | 128.00 | 131.00 | 122.00 | 122.00 | 122.00 | 4,392,000 |
| 2026-06-23 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 3,097,800 |
| 2026-06-22 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 2,588,000 |
| 2026-06-19 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 3,182,900 |
| 2026-06-18 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 3,124,300 |
| 2026-06-17 | 144.00 | 145.00 | 134.00 | 134.00 | 134.00 | 6,279,000 |
| 2026-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-06-15 | 138.00 | 145.00 | 138.00 | 142.00 | 142.00 | 13,120,400 |
| 2026-06-12 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 9,117,900 |
| 2026-06-11 | 139.00 | 139.00 | 127.00 | 130.00 | 130.00 | 14,970,200 |
| 2026-06-10 | 125.00 | 128.00 | 121.00 | 125.00 | 125.00 | 5,072,300 |
| 2026-06-09 | 106.00 | 123.00 | 106.00 | 121.00 | 121.00 | 8,506,300 |
| 2026-06-08 | 122.00 | 122.00 | 105.00 | 111.00 | 111.00 | 6,261,900 |
| 2026-06-05 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4,348,000 |
| 2026-06-04 | 133.00 | 133.00 | 118.00 | 126.00 | 126.00 | 10,408,000 |
| 2026-06-03 | 142.00 | 145.00 | 121.00 | 131.00 | 131.00 | 17,221,900 |
| 2026-06-02 | 140.00 | 153.00 | 140.00 | 141.00 | 141.00 | 21,664,500 |
| 2026-06-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-29 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 7,341,500 |
| 2026-05-28 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-27 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-26 | 148.00 | 150.00 | 139.00 | 139.00 | 139.00 | 7,269,300 |
| 2026-05-25 | 144.00 | 149.00 | 140.00 | 148.00 | 148.00 | 5,642,200 |
| 2026-05-22 | 134.00 | 147.00 | 129.00 | 142.00 | 142.00 | 15,744,500 |
| 2026-05-21 | 144.00 | 146.00 | 133.00 | 134.00 | 134.00 | 13,362,600 |
| 2026-05-20 | 146.00 | 150.00 | 140.00 | 142.00 | 142.00 | 19,958,600 |
| 2026-05-19 | 162.00 | 165.00 | 144.00 | 149.00 | 149.00 | 19,964,300 |
| 2026-05-18 | 170.00 | 177.00 | 157.00 | 162.00 | 162.00 | 22,580,100 |
| 2026-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-13 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 13,251,500 |
| 2026-05-12 | 176.00 | 181.00 | 172.00 | 174.00 | 174.00 | 11,375,100 |
| 2026-05-11 | 185.00 | 185.00 | 171.00 | 174.00 | 174.00 | 20,119,300 |
| 2026-05-08 | 190.00 | 191.00 | 183.00 | 183.00 | 183.00 | 17,761,200 |
| 2026-05-07 | 193.00 | 195.00 | 187.00 | 187.00 | 187.00 | 25,577,400 |
| 2026-05-06 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 19,893,100 |
| 2026-05-05 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | 9,965,900 |
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.