Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 210.00 | 222.00 | 196.00 | 196.00 | 196.00 | 63,453,500 |
| 2026-01-27 | 240.00 | 240.00 | 226.00 | 230.00 | 230.00 | 21,124,100 |
| 2026-01-26 | 226.00 | 244.00 | 224.00 | 238.00 | 238.00 | 44,635,500 |
| 2026-01-23 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 26,774,100 |
| 2026-01-22 | 230.00 | 248.00 | 228.00 | 234.00 | 234.00 | 47,979,700 |
| 2026-01-21 | 242.00 | 244.00 | 226.00 | 230.00 | 230.00 | 28,634,200 |
| 2026-01-20 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 22,533,900 |
| 2026-01-19 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 17,767,600 |
| 2026-01-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-01-15 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 14,337,500 |
| 2026-01-14 | 250.00 | 252.00 | 234.00 | 236.00 | 236.00 | 39,625,000 |
| 2026-01-13 | 238.00 | 254.00 | 236.00 | 244.00 | 244.00 | 45,948,600 |
| 2026-01-12 | 260.00 | 260.00 | 226.00 | 238.00 | 238.00 | 52,340,700 |
| 2026-01-09 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | 29,142,200 |
| 2026-01-08 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 21,133,800 |
| 2026-01-07 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | 43,052,800 |
| 2026-01-06 | 268.00 | 272.00 | 252.00 | 272.00 | 272.00 | 86,011,100 |
| 2026-01-05 | 272.00 | 286.00 | 262.00 | 268.00 | 268.00 | 153,356,800 |
| 2026-01-02 | 236.00 | 256.00 | 234.00 | 248.00 | 248.00 | 64,639,400 |
| 2026-01-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-30 | 242.00 | 252.00 | 232.00 | 234.00 | 234.00 | 79,570,000 |
| 2025-12-29 | 222.00 | 240.00 | 222.00 | 238.00 | 238.00 | 52,314,700 |
| 2025-12-26 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-24 | 226.00 | 228.00 | 216.00 | 218.00 | 218.00 | 25,661,800 |
| 2025-12-23 | 230.00 | 244.00 | 224.00 | 226.00 | 226.00 | 49,173,300 |
| 2025-12-22 | 226.00 | 238.00 | 218.00 | 230.00 | 230.00 | 45,197,000 |
| 2025-12-19 | 266.00 | 266.00 | 226.00 | 226.00 | 226.00 | 133,683,700 |
| 2025-12-18 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | 41,766,300 |
| 2025-12-17 | 278.00 | 286.00 | 268.00 | 274.00 | 274.00 | 108,327,100 |
| 2025-12-16 | 268.00 | 282.00 | 252.00 | 274.00 | 274.00 | 145,116,100 |
| 2025-12-15 | 258.00 | 274.00 | 248.00 | 264.00 | 264.00 | 77,709,300 |
| 2025-12-12 | 264.00 | 268.00 | 252.00 | 258.00 | 258.00 | 47,557,700 |
| 2025-12-11 | 270.00 | 284.00 | 260.00 | 262.00 | 262.00 | 92,977,000 |
| 2025-12-10 | 278.00 | 278.00 | 260.00 | 266.00 | 266.00 | 113,738,600 |
| 2025-12-09 | 290.00 | 292.00 | 276.00 | 278.00 | 278.00 | 65,689,500 |
| 2025-12-08 | 286.00 | 294.00 | 272.00 | 290.00 | 290.00 | 109,624,300 |
| 2025-12-05 | 306.00 | 314.00 | 286.00 | 286.00 | 286.00 | 408,672,000 |
| 2025-12-04 | 270.00 | 306.00 | 252.00 | 300.00 | 300.00 | 693,331,100 |
| 2025-12-03 | 280.00 | 282.00 | 264.00 | 270.00 | 270.00 | 230,955,700 |
| 2025-12-02 | 242.00 | 296.00 | 236.00 | 276.00 | 276.00 | 1,060,848,000 |
| 2025-12-01 | 232.00 | 238.00 | 216.00 | 238.00 | 238.00 | 89,878,100 |
| 2025-11-28 | 236.00 | 248.00 | 226.00 | 230.00 | 230.00 | 99,196,600 |
| 2025-11-27 | 232.00 | 240.00 | 220.00 | 234.00 | 234.00 | 94,932,500 |
| 2025-11-26 | 236.00 | 242.00 | 226.00 | 230.00 | 230.00 | 159,684,600 |
| 2025-11-25 | 210.00 | 236.00 | 204.00 | 234.00 | 234.00 | 264,636,100 |
| 2025-11-24 | 222.00 | 226.00 | 208.00 | 210.00 | 210.00 | 113,682,300 |
| 2025-11-21 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 79,589,700 |
| 2025-11-20 | 226.00 | 242.00 | 214.00 | 224.00 | 224.00 | 346,359,600 |
| 2025-11-19 | 214.00 | 236.00 | 199.00 | 222.00 | 222.00 | 517,484,200 |
| 2025-11-18 | 206.00 | 250.00 | 204.00 | 216.00 | 216.00 | 1,614,889,400 |
| 2025-11-17 | 143.00 | 191.00 | 143.00 | 191.00 | 191.00 | 737,344,400 |
| 2025-11-14 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 35,040,900 |
| 2025-11-13 | 138.00 | 144.00 | 137.00 | 141.00 | 141.00 | 43,409,900 |
| 2025-11-12 | 142.00 | 143.00 | 137.00 | 137.00 | 137.00 | 41,510,200 |
| 2025-11-11 | 132.00 | 148.00 | 130.00 | 141.00 | 141.00 | 212,957,300 |
| 2025-11-10 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 14,995,700 |
| 2025-11-07 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 12,229,600 |
| 2025-11-06 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 11,290,800 |
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.