Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,293,900 |
| 2025-05-09 | 99.000 | 103.00 | 97.000 | 97.000 | 97.000 | 2,145,000 |
| 2025-05-08 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 1,457,400 |
| 2025-05-07 | 99.000 | 105.00 | 97.000 | 97.000 | 97.000 | 9,655,100 |
| 2025-05-06 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 664,400 |
| 2025-05-05 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,288,800 |
| 2025-05-02 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 996,400 |
| 2025-04-30 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 554,900 |
| 2025-04-29 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 616,500 |
| 2025-04-28 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 2,172,600 |
| 2025-04-25 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,469,800 |
| 2025-04-24 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 2,688,300 |
| 2025-04-23 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 2,027,000 |
| 2025-04-22 | 97.000 | 108.00 | 97.000 | 99.000 | 99.000 | 8,617,300 |
| 2025-04-21 | 96.000 | 99.000 | 94.000 | 98.000 | 98.000 | 424,400 |
| 2025-04-17 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 416,400 |
| 2025-04-16 | 92.000 | 95.000 | 91.000 | 95.000 | 95.000 | 909,000 |
| 2025-04-15 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 1,258,400 |
| 2025-04-14 | 91.000 | 94.000 | 88.000 | 90.000 | 90.000 | 1,276,400 |
| 2025-04-11 | 88.000 | 93.000 | 83.000 | 91.000 | 91.000 | 857,000 |
| 2025-04-10 | 86.000 | 93.000 | 85.000 | 89.000 | 89.000 | 1,800,400 |
| 2025-04-09 | 80.000 | 90.000 | 80.000 | 85.000 | 85.000 | 1,277,500 |
| 2025-04-08 | 85.000 | 87.000 | 77.000 | 79.000 | 79.000 | 3,999,200 |
| 2025-03-27 | 94.000 | 94.000 | 88.000 | 90.000 | 90.000 | 883,200 |
| 2025-03-26 | 87.000 | 91.000 | 87.000 | 91.000 | 91.000 | 1,956,200 |
| 2025-03-25 | 90.000 | 93.000 | 85.000 | 87.000 | 87.000 | 1,192,300 |
| 2025-03-24 | 97.000 | 98.000 | 87.000 | 90.000 | 90.000 | 1,781,700 |
| 2025-03-21 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 2,002,600 |
| 2025-03-20 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 1,240,300 |
| 2025-03-19 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 1,066,200 |
| 2025-03-18 | 104.00 | 106.00 | 98.000 | 99.000 | 99.000 | 2,758,400 |
| 2025-03-17 | 100.00 | 111.00 | 99.000 | 101.00 | 101.00 | 2,576,400 |
| 2025-03-14 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 420,400 |
| 2025-03-13 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 684,500 |
| 2025-03-12 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 690,500 |
| 2025-03-11 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,843,300 |
| 2025-03-10 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 656,800 |
| 2025-03-07 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 724,400 |
| 2025-03-06 | 102.00 | 103.00 | 99.000 | 103.00 | 103.00 | 926,300 |
| 2025-03-05 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,755,900 |
| 2025-03-04 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 1,108,900 |
| 2025-03-03 | 103.00 | 109.00 | 103.00 | 106.00 | 106.00 | 570,000 |
| 2025-02-28 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 807,300 |
| 2025-02-27 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 5,897,800 |
| 2025-02-26 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2,137,300 |
| 2025-02-25 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 3,375,300 |
| 2025-02-24 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,126,000 |
| 2025-02-21 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,202,600 |
| 2025-02-20 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,069,700 |
| 2025-02-19 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,234,300 |
| 2025-02-18 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,273,500 |
| 2025-02-17 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,189,100 |
| 2025-02-14 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,040,300 |
| 2025-02-13 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 477,700 |
| 2025-02-12 | 114.00 | 125.00 | 109.00 | 114.00 | 114.00 | 3,051,600 |
| 2025-02-11 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 705,400 |
| 2025-02-10 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 2,020,900 |
| 2025-02-07 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 852,900 |
| 2025-02-06 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 2,346,800 |
| 2025-02-05 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1,957,200 |
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.