Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 202.00 | 204.00 | 195.00 | 197.00 | 197.00 | 16,864,300 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 214.00 | 218.00 | 198.00 | 202.00 | 202.00 | 40,409,500 |
| 2026-04-29 | 204.00 | 218.00 | 198.00 | 212.00 | 212.00 | 39,096,900 |
| 2026-04-28 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 16,927,000 |
| 2026-04-27 | 200.00 | 206.00 | 191.00 | 199.00 | 199.00 | 38,528,900 |
| 2026-04-24 | 218.00 | 220.00 | 198.00 | 199.00 | 199.00 | 49,114,400 |
| 2026-04-23 | 199.00 | 224.00 | 199.00 | 214.00 | 214.00 | 171,970,400 |
| 2026-04-22 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 11,835,200 |
| 2026-04-21 | 198.00 | 199.00 | 193.00 | 194.00 | 194.00 | 15,452,800 |
| 2026-04-20 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 15,641,900 |
| 2026-04-17 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | 8,544,000 |
| 2026-04-16 | 202.00 | 204.00 | 195.00 | 199.00 | 199.00 | 13,294,300 |
| 2026-04-15 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 20,279,500 |
| 2026-04-14 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 29,938,400 |
| 2026-04-13 | 200.00 | 208.00 | 197.00 | 199.00 | 199.00 | 55,869,900 |
| 2026-04-10 | 195.00 | 197.00 | 191.00 | 194.00 | 194.00 | 16,623,100 |
| 2026-04-09 | 195.00 | 202.00 | 192.00 | 195.00 | 195.00 | 49,510,600 |
| 2026-04-08 | 190.00 | 194.00 | 187.00 | 192.00 | 192.00 | 37,218,300 |
| 2026-04-07 | 198.00 | 204.00 | 193.00 | 195.00 | 195.00 | 23,606,100 |
| 2026-04-06 | 199.00 | 206.00 | 197.00 | 197.00 | 197.00 | 27,637,600 |
| 2026-04-02 | 193.00 | 220.00 | 193.00 | 197.00 | 197.00 | 152,234,200 |
| 2026-04-01 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 21,949,200 |
| 2026-03-31 | 199.00 | 202.00 | 186.00 | 187.00 | 187.00 | 25,189,400 |
| 2026-03-30 | 206.00 | 206.00 | 191.00 | 199.00 | 199.00 | 54,615,800 |
| 2026-03-27 | 190.00 | 204.00 | 185.00 | 200.00 | 200.00 | 49,100,200 |
| 2026-03-26 | 200.00 | 200.00 | 189.00 | 190.00 | 190.00 | 29,811,300 |
| 2026-03-25 | 172.00 | 202.00 | 172.00 | 200.00 | 200.00 | 75,514,000 |
| 2026-03-17 | 170.00 | 178.00 | 168.00 | 170.00 | 170.00 | 19,130,400 |
| 2026-03-16 | 177.00 | 178.00 | 165.00 | 172.00 | 172.00 | 24,170,100 |
| 2026-03-13 | 195.00 | 196.00 | 175.00 | 177.00 | 177.00 | 48,956,000 |
| 2026-03-12 | 206.00 | 208.00 | 191.00 | 192.00 | 192.00 | 48,919,900 |
| 2026-03-11 | 212.00 | 216.00 | 193.00 | 200.00 | 200.00 | 67,232,500 |
| 2026-03-10 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | 92,627,600 |
| 2026-03-09 | 250.00 | 256.00 | 220.00 | 226.00 | 226.00 | 127,463,700 |
| 2026-03-06 | 248.00 | 260.00 | 230.00 | 232.00 | 232.00 | 166,861,000 |
| 2026-03-05 | 246.00 | 252.00 | 236.00 | 242.00 | 242.00 | 68,648,000 |
| 2026-03-04 | 250.00 | 270.00 | 230.00 | 236.00 | 236.00 | 295,670,600 |
| 2026-03-03 | 262.00 | 264.00 | 236.00 | 248.00 | 248.00 | 218,292,200 |
| 2026-03-02 | 236.00 | 260.00 | 226.00 | 258.00 | 258.00 | 485,799,200 |
| 2026-02-27 | 210.00 | 210.00 | 197.00 | 208.00 | 208.00 | 19,862,600 |
| 2026-02-26 | 226.00 | 228.00 | 204.00 | 210.00 | 210.00 | 23,127,800 |
| 2026-02-25 | 218.00 | 226.00 | 210.00 | 224.00 | 224.00 | 25,111,500 |
| 2026-02-24 | 232.00 | 236.00 | 214.00 | 214.00 | 214.00 | 25,425,300 |
| 2026-02-23 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 13,373,800 |
| 2026-02-20 | 238.00 | 244.00 | 228.00 | 230.00 | 230.00 | 27,631,100 |
| 2026-02-19 | 234.00 | 244.00 | 230.00 | 236.00 | 236.00 | 78,568,900 |
| 2026-02-18 | 212.00 | 230.00 | 212.00 | 226.00 | 226.00 | 28,820,700 |
| 2026-02-13 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 13,793,900 |
| 2026-02-12 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 15,564,700 |
| 2026-02-11 | 206.00 | 218.00 | 204.00 | 218.00 | 218.00 | 32,641,000 |
| 2026-02-10 | 190.00 | 204.00 | 190.00 | 204.00 | 204.00 | 25,278,900 |
| 2026-02-09 | 190.00 | 194.00 | 181.00 | 189.00 | 189.00 | 9,952,400 |
| 2026-02-06 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 14,498,200 |
| 2026-02-05 | 202.00 | 210.00 | 197.00 | 198.00 | 198.00 | 18,064,900 |
| 2026-02-04 | 197.00 | 210.00 | 194.00 | 200.00 | 200.00 | 32,548,100 |
| 2026-02-03 | 178.00 | 194.00 | 169.00 | 189.00 | 189.00 | 22,723,600 |
| 2026-02-02 | 202.00 | 202.00 | 174.00 | 175.00 | 175.00 | 29,497,500 |
| 2026-01-30 | 202.00 | 208.00 | 191.00 | 204.00 | 204.00 | 34,225,000 |
| 2026-01-29 | 196.00 | 200.00 | 167.00 | 189.00 | 189.00 | 70,007,500 |
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.