Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 124.00 | 128.00 | 121.00 | 125.00 | 125.00 | 2,311,000 |
| 2025-02-03 | 126.00 | 127.00 | 121.00 | 123.00 | 123.00 | 3,794,800 |
| 2025-01-31 | 121.00 | 145.00 | 120.00 | 126.00 | 126.00 | 22,730,500 |
| 2025-01-30 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,069,200 |
| 2025-01-24 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,370,900 |
| 2025-01-23 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,204,400 |
| 2025-01-22 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,693,900 |
| 2025-01-21 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,452,700 |
| 2025-01-20 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,629,500 |
| 2025-01-17 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 3,077,800 |
| 2025-01-16 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,506,000 |
| 2025-01-15 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,162,000 |
| 2025-01-14 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,083,600 |
| 2025-01-13 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3,284,600 |
| 2025-01-10 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 552,900 |
| 2025-01-09 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 750,800 |
| 2025-01-08 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,050,000 |
| 2025-01-07 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 296,500 |
| 2025-01-06 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 438,600 |
| 2025-01-03 | 122.00 | 131.00 | 121.00 | 123.00 | 123.00 | 2,153,300 |
| 2025-01-02 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 388,200 |
| 2024-12-30 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 649,900 |
| 2024-12-27 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 244,100 |
| 2024-12-24 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 904,000 |
| 2024-12-23 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 759,800 |
| 2024-12-20 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 842,000 |
| 2024-12-19 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 1,684,700 |
| 2024-12-18 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,051,500 |
| 2024-12-17 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 852,000 |
| 2024-12-16 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,027,700 |
| 2024-12-13 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 684,800 |
| 2024-12-12 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 932,400 |
| 2024-12-11 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,367,000 |
| 2024-12-10 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 686,800 |
| 2024-12-09 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 2,087,900 |
| 2024-12-06 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 466,300 |
| 2024-12-05 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,007,500 |
| 2024-12-04 | 133.00 | 141.00 | 132.00 | 134.00 | 134.00 | 4,282,000 |
| 2024-12-03 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 428,900 |
| 2024-12-02 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 768,200 |
| 2024-11-29 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 845,500 |
| 2024-11-28 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 409,400 |
| 2024-11-26 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,206,800 |
| 2024-11-25 | 140.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3,883,900 |
| 2024-11-22 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 683,500 |
| 2024-11-21 | 137.00 | 153.00 | 132.00 | 139.00 | 139.00 | 5,831,200 |
| 2024-11-20 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1,082,400 |
| 2024-11-19 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 961,800 |
| 2024-11-18 | 133.00 | 137.00 | 129.00 | 132.00 | 132.00 | 1,799,500 |
| 2024-11-15 | 140.00 | 140.00 | 126.00 | 133.00 | 133.00 | 3,023,900 |
| 2024-11-14 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | 4,541,700 |
| 2024-11-13 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 1,941,100 |
| 2024-11-12 | 151.00 | 151.00 | 141.00 | 143.00 | 143.00 | 2,384,000 |
| 2024-11-11 | 154.00 | 161.00 | 144.00 | 144.00 | 144.00 | 8,468,700 |
| 2024-11-08 | 149.00 | 156.00 | 147.00 | 153.00 | 153.00 | 4,732,800 |
| 2024-11-07 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | 1,630,400 |
| 2024-11-06 | 146.00 | 153.00 | 145.00 | 146.00 | 146.00 | 3,157,900 |
| 2024-11-05 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | 10,225,100 |
| 2024-11-04 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 4,492,700 |
| 2024-11-01 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 3,916,600 |
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.