Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 82,000 |
| 2022-02-04 | 655.00 | 685.00 | 650.00 | 660.00 | 660.00 | 164,500 |
| 2022-02-03 | 640.00 | 685.00 | 640.00 | 655.00 | 655.00 | 132,500 |
| 2022-02-02 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 144,300 |
| 2022-01-31 | 595.00 | 645.00 | 595.00 | 615.00 | 615.00 | 79,100 |
| 2022-01-28 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 106,000 |
| 2022-01-27 | 560.00 | 585.00 | 560.00 | 580.00 | 580.00 | 62,600 |
| 2022-01-26 | 560.00 | 600.00 | 550.00 | 560.00 | 560.00 | 88,800 |
| 2022-01-25 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 42,900 |
| 2022-01-24 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | 101,000 |
| 2022-01-21 | 580.00 | 595.00 | 545.00 | 570.00 | 570.00 | 118,100 |
| 2022-01-20 | 600.00 | 625.00 | 565.00 | 580.00 | 580.00 | 382,300 |
| 2022-01-19 | 645.00 | 660.00 | 605.00 | 605.00 | 605.00 | 345,800 |
| 2022-01-18 | 670.00 | 690.00 | 635.00 | 650.00 | 650.00 | 114,700 |
| 2022-01-17 | 650.00 | 670.00 | 620.00 | 670.00 | 670.00 | 121,500 |
| 2022-01-14 | 665.00 | 680.00 | 645.00 | 650.00 | 650.00 | 145,600 |
| 2022-01-13 | 700.00 | 770.00 | 665.00 | 665.00 | 665.00 | 308,900 |
| 2022-01-12 | 660.00 | 755.00 | 655.00 | 670.00 | 670.00 | 222,900 |
| 2022-01-11 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | 211,700 |
| 2022-01-10 | 705.00 | 715.00 | 680.00 | 700.00 | 700.00 | 65,000 |
| 2022-01-07 | 710.00 | 750.00 | 690.00 | 690.00 | 690.00 | 186,000 |
| 2022-01-06 | 750.00 | 750.00 | 700.00 | 700.00 | 700.00 | 225,200 |
| 2022-01-05 | 810.00 | 810.00 | 750.00 | 750.00 | 750.00 | 670,400 |
| 2022-01-04 | 810.00 | 810.00 | 770.00 | 805.00 | 805.00 | 242,700 |
| 2022-01-03 | 860.00 | 870.00 | 795.00 | 810.00 | 810.00 | 1,038,300 |
| 2021-12-30 | 670.00 | 850.00 | 650.00 | 850.00 | 850.00 | 1,787,100 |
| 2021-12-29 | 730.00 | 760.00 | 680.00 | 680.00 | 680.00 | 192,500 |
| 2021-12-28 | 790.00 | 790.00 | 730.00 | 730.00 | 730.00 | 294,600 |
| 2021-12-27 | 790.00 | 825.00 | 770.00 | 780.00 | 780.00 | 346,700 |
| 2021-12-24 | 800.00 | 800.00 | 755.00 | 790.00 | 790.00 | 174,000 |
| 2021-12-23 | 820.00 | 840.00 | 780.00 | 800.00 | 800.00 | 549,000 |
| 2021-12-22 | 755.00 | 860.00 | 755.00 | 810.00 | 810.00 | 1,489,600 |
| 2021-12-21 | 830.00 | 900.00 | 755.00 | 760.00 | 760.00 | 1,639,200 |
| 2021-12-20 | 740.00 | 810.00 | 740.00 | 810.00 | 810.00 | 1,014,600 |
| 2021-12-17 | 520.00 | 650.00 | 510.00 | 650.00 | 650.00 | 1,104,000 |
| 2021-12-16 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 3,800 |
| 2021-12-15 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 8,800 |
| 2021-12-14 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 27,900 |
| 2021-12-13 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 19,100 |
| 2021-12-10 | 535.00 | 585.00 | 525.00 | 530.00 | 530.00 | 152,700 |
| 2021-12-09 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 71,600 |
| 2021-12-08 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 12,000 |
| 2021-12-07 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 12,200 |
| 2021-12-06 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 21,500 |
| 2021-12-03 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | 44,300 |
| 2021-12-02 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 27,700 |
| 2021-12-01 | 530.00 | 555.00 | 525.00 | 555.00 | 555.00 | 34,200 |
| 2021-11-30 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 17,700 |
| 2021-11-29 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 26,400 |
| 2021-11-26 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 17,400 |
| 2021-11-25 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 42,200 |
| 2021-11-24 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 18,300 |
| 2021-11-23 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 35,900 |
| 2021-11-22 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 3,400 |
| 2021-11-19 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 16,500 |
| 2021-11-18 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | 24,800 |
| 2021-11-17 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 27,300 |
| 2021-11-16 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 15,300 |
| 2021-11-15 | 575.00 | 575.00 | 540.00 | 565.00 | 565.00 | 70,400 |
| 2021-11-12 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 6,300 |
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.