Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 21,370,300 |
| 2025-11-04 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 24,581,900 |
| 2025-11-03 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 24,447,200 |
| 2025-10-31 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 63,311,600 |
| 2025-10-30 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 16,316,700 |
| 2025-10-29 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 16,601,600 |
| 2025-10-28 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 32,488,000 |
| 2025-10-27 | 132.00 | 133.00 | 126.00 | 131.00 | 131.00 | 31,034,800 |
| 2025-10-24 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | 66,005,300 |
| 2025-10-23 | 135.00 | 137.00 | 131.00 | 137.00 | 137.00 | 41,640,000 |
| 2025-10-22 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 37,429,500 |
| 2025-10-21 | 130.00 | 141.00 | 129.00 | 136.00 | 136.00 | 156,621,200 |
| 2025-10-20 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 11,426,500 |
| 2025-10-17 | 130.00 | 131.00 | 121.00 | 121.00 | 121.00 | 38,729,200 |
| 2025-10-16 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 23,451,500 |
| 2025-10-15 | 131.00 | 132.00 | 125.00 | 126.00 | 126.00 | 29,403,600 |
| 2025-10-14 | 134.00 | 134.00 | 122.00 | 131.00 | 131.00 | 64,416,900 |
| 2025-10-13 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 35,094,700 |
| 2025-10-10 | 138.00 | 143.00 | 135.00 | 138.00 | 138.00 | 31,398,800 |
| 2025-10-09 | 134.00 | 140.00 | 131.00 | 137.00 | 137.00 | 41,442,500 |
| 2025-10-08 | 135.00 | 141.00 | 130.00 | 133.00 | 133.00 | 63,523,500 |
| 2025-10-07 | 151.00 | 157.00 | 132.00 | 135.00 | 135.00 | 213,530,200 |
| 2025-10-06 | 155.00 | 160.00 | 140.00 | 149.00 | 149.00 | 145,920,800 |
| 2025-10-03 | 128.00 | 157.00 | 125.00 | 149.00 | 149.00 | 424,986,800 |
| 2025-10-02 | 131.00 | 138.00 | 127.00 | 129.00 | 129.00 | 171,526,400 |
| 2025-10-01 | 120.00 | 132.00 | 118.00 | 126.00 | 126.00 | 154,691,200 |
| 2025-09-30 | 117.00 | 122.00 | 111.00 | 118.00 | 118.00 | 59,571,800 |
| 2025-09-29 | 119.00 | 125.00 | 116.00 | 118.00 | 118.00 | 171,104,100 |
| 2025-09-26 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,827,700 |
| 2025-09-25 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 15,492,000 |
| 2025-09-24 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | 27,528,300 |
| 2025-09-23 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 48,796,800 |
| 2025-09-22 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 22,395,200 |
| 2025-09-19 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 25,968,100 |
| 2025-09-18 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 17,619,200 |
| 2025-09-17 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 36,676,200 |
| 2025-09-16 | 130.00 | 132.00 | 123.00 | 125.00 | 125.00 | 115,963,100 |
| 2025-09-15 | 125.00 | 137.00 | 124.00 | 132.00 | 132.00 | 188,394,200 |
| 2025-09-12 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 20,316,300 |
| 2025-09-11 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 13,415,900 |
| 2025-09-10 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 18,666,000 |
| 2025-09-09 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | 13,487,100 |
| 2025-09-08 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 16,951,500 |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-04 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 23,282,800 |
| 2025-09-03 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 36,165,800 |
| 2025-09-02 | 121.00 | 126.00 | 119.00 | 126.00 | 126.00 | 32,492,400 |
| 2025-09-01 | 113.00 | 117.00 | 107.00 | 117.00 | 117.00 | 32,305,500 |
| 2025-08-29 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | 41,291,400 |
| 2025-08-28 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 27,613,600 |
| 2025-08-27 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 21,932,800 |
| 2025-08-26 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 39,152,900 |
| 2025-08-25 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | 70,101,400 |
| 2025-08-22 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 27,688,100 |
| 2025-08-21 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 81,152,100 |
| 2025-08-20 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 21,035,800 |
| 2025-08-19 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 13,191,700 |
| 2025-08-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-08-15 | 127.00 | 132.00 | 123.00 | 124.00 | 124.00 | 42,162,200 |
| 2025-08-14 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 18,599,900 |
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.