Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 125.00 | 131.00 | 125.00 | 125.00 | 125.00 | 24,729,300 |
| 2025-08-12 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | 25,117,700 |
| 2025-08-11 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 23,866,800 |
| 2025-08-08 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 37,722,000 |
| 2025-08-07 | 135.00 | 137.00 | 129.00 | 130.00 | 130.00 | 90,571,400 |
| 2025-08-06 | 126.00 | 142.00 | 126.00 | 137.00 | 137.00 | 108,060,400 |
| 2025-08-05 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | 19,379,800 |
| 2025-08-04 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 24,490,700 |
| 2025-08-01 | 132.00 | 139.00 | 127.00 | 132.00 | 132.00 | 75,623,400 |
| 2025-07-31 | 131.00 | 135.00 | 126.00 | 131.00 | 131.00 | 43,344,700 |
| 2025-07-30 | 140.00 | 140.00 | 130.00 | 133.00 | 133.00 | 139,619,300 |
| 2025-07-29 | 120.00 | 148.00 | 120.00 | 144.00 | 144.00 | 387,134,600 |
| 2025-07-28 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 7,991,700 |
| 2025-07-25 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | 15,332,900 |
| 2025-07-24 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 6,388,100 |
| 2025-07-23 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 11,552,600 |
| 2025-07-22 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 18,587,900 |
| 2025-07-21 | 125.00 | 131.00 | 123.00 | 126.00 | 126.00 | 29,690,900 |
| 2025-07-18 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | 54,050,700 |
| 2025-07-17 | 127.00 | 132.00 | 123.00 | 126.00 | 126.00 | 39,491,300 |
| 2025-07-16 | 116.00 | 127.00 | 116.00 | 123.00 | 123.00 | 27,160,800 |
| 2025-07-15 | 121.00 | 122.00 | 113.00 | 117.00 | 117.00 | 21,353,000 |
| 2025-07-14 | 131.00 | 132.00 | 121.00 | 121.00 | 121.00 | 21,845,700 |
| 2025-07-11 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 9,071,900 |
| 2025-07-10 | 130.00 | 135.00 | 126.00 | 130.00 | 130.00 | 22,519,400 |
| 2025-07-09 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | 18,098,000 |
| 2025-07-08 | 126.00 | 135.00 | 126.00 | 130.00 | 130.00 | 35,545,500 |
| 2025-07-07 | 128.00 | 134.00 | 125.00 | 126.00 | 126.00 | 24,010,200 |
| 2025-07-04 | 136.00 | 138.00 | 124.00 | 128.00 | 128.00 | 30,010,200 |
| 2025-07-03 | 135.00 | 145.00 | 132.00 | 133.00 | 133.00 | 64,212,400 |
| 2025-07-02 | 141.00 | 148.00 | 128.00 | 130.00 | 130.00 | 127,394,900 |
| 2025-07-01 | 118.00 | 143.00 | 113.00 | 141.00 | 141.00 | 325,135,900 |
| 2025-06-30 | 125.00 | 129.00 | 115.00 | 118.00 | 118.00 | 59,526,000 |
| 2025-06-26 | 125.00 | 140.00 | 119.00 | 123.00 | 123.00 | 152,496,100 |
| 2025-06-25 | 146.00 | 148.00 | 140.00 | 140.00 | 140.00 | 28,898,300 |
| 2025-06-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-06-23 | 136.00 | 179.00 | 136.00 | 164.00 | 164.00 | 464,116,500 |
| 2025-06-20 | 116.00 | 143.00 | 116.00 | 136.00 | 136.00 | 486,696,000 |
| 2025-06-19 | 109.00 | 113.00 | 102.00 | 111.00 | 111.00 | 65,012,200 |
| 2025-06-18 | 103.00 | 115.00 | 100.00 | 109.00 | 109.00 | 143,607,400 |
| 2025-06-17 | 101.00 | 103.00 | 97.000 | 99.000 | 99.000 | 23,231,200 |
| 2025-06-16 | 107.00 | 116.00 | 103.00 | 103.00 | 103.00 | 100,376,100 |
| 2025-06-13 | 107.00 | 110.00 | 99.000 | 102.00 | 102.00 | 57,793,100 |
| 2025-06-12 | 92.000 | 116.00 | 92.000 | 102.00 | 102.00 | 105,910,300 |
| 2025-06-11 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 2,319,500 |
| 2025-06-10 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,824,400 |
| 2025-06-05 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 788,200 |
| 2025-06-04 | 94.000 | 95.000 | 90.000 | 94.000 | 94.000 | 2,672,000 |
| 2025-06-03 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,092,200 |
| 2025-06-02 | 97.000 | 97.000 | 90.000 | 94.000 | 94.000 | 3,793,500 |
| 2025-05-28 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,249,200 |
| 2025-05-27 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 2,277,700 |
| 2025-05-26 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 3,323,700 |
| 2025-05-23 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,866,400 |
| 2025-05-22 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 3,903,500 |
| 2025-05-21 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,258,700 |
| 2025-05-20 | 103.00 | 109.00 | 99.000 | 99.000 | 99.000 | 14,555,500 |
| 2025-05-19 | 100.00 | 104.00 | 99.000 | 102.00 | 102.00 | 6,216,500 |
| 2025-05-16 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 2,906,500 |
| 2025-05-15 | 97.000 | 98.000 | 97.000 | 97.000 | 97.000 | 1,713,300 |
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.