Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 3,916,600 |
| 2024-10-31 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 3,751,900 |
| 2024-10-30 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 1,951,900 |
| 2024-10-29 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1,448,200 |
| 2024-10-28 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 4,618,600 |
| 2024-10-25 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | 3,538,900 |
| 2024-10-24 | 165.00 | 167.00 | 160.00 | 161.00 | 161.00 | 8,005,300 |
| 2024-10-23 | 159.00 | 171.00 | 158.00 | 164.00 | 164.00 | 21,870,200 |
| 2024-10-22 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 3,790,000 |
| 2024-10-21 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1,760,400 |
| 2024-10-18 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1,870,700 |
| 2024-10-17 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 2,312,000 |
| 2024-10-16 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,940,200 |
| 2024-10-15 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 4,601,600 |
| 2024-10-14 | 160.00 | 164.00 | 157.00 | 161.00 | 161.00 | 4,452,300 |
| 2024-10-11 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 8,352,100 |
| 2024-10-10 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,775,400 |
| 2024-10-09 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | 4,142,700 |
| 2024-10-08 | 162.00 | 165.00 | 157.00 | 159.00 | 159.00 | 4,303,400 |
| 2024-10-07 | 162.00 | 163.00 | 157.00 | 160.00 | 160.00 | 3,006,800 |
| 2024-10-04 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 12,123,600 |
| 2024-10-03 | 163.00 | 166.00 | 156.00 | 157.00 | 157.00 | 11,156,900 |
| 2024-10-02 | 153.00 | 169.00 | 153.00 | 162.00 | 162.00 | 37,689,700 |
| 2024-10-01 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2,762,800 |
| 2024-09-30 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 2,095,200 |
| 2024-09-27 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 2,955,700 |
| 2024-09-26 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 2,386,400 |
| 2024-09-25 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,172,100 |
| 2024-09-24 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 3,487,400 |
| 2024-09-23 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 2,816,600 |
| 2024-09-20 | 162.00 | 167.00 | 160.00 | 163.00 | 163.00 | 7,470,200 |
| 2024-09-19 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 2,019,300 |
| 2024-09-18 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,651,200 |
| 2024-09-17 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | 7,208,700 |
| 2024-09-13 | 155.00 | 172.00 | 153.00 | 159.00 | 159.00 | 23,712,100 |
| 2024-09-12 | 158.00 | 159.00 | 152.00 | 154.00 | 154.00 | 3,779,300 |
| 2024-09-11 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 3,104,200 |
| 2024-09-10 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1,470,100 |
| 2024-09-09 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 2,482,900 |
| 2024-09-06 | 162.00 | 167.00 | 161.00 | 162.00 | 162.00 | 2,123,800 |
| 2024-09-05 | 162.00 | 170.00 | 157.00 | 161.00 | 161.00 | 5,046,500 |
| 2024-09-04 | 166.00 | 167.00 | 160.00 | 162.00 | 162.00 | 4,678,800 |
| 2024-09-03 | 171.00 | 184.00 | 166.00 | 166.00 | 166.00 | 22,327,200 |
| 2024-09-02 | 170.00 | 184.00 | 166.00 | 170.00 | 170.00 | 25,486,900 |
| 2024-08-30 | 148.00 | 196.00 | 148.00 | 168.00 | 168.00 | 114,873,500 |
| 2024-08-29 | 159.00 | 159.00 | 147.00 | 149.00 | 149.00 | 6,100,800 |
| 2024-08-28 | 141.00 | 156.00 | 140.00 | 156.00 | 156.00 | 22,089,300 |
| 2024-08-27 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | 3,411,200 |
| 2024-08-26 | 145.00 | 150.00 | 143.00 | 144.00 | 144.00 | 2,618,500 |
| 2024-08-23 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 1,463,600 |
| 2024-08-22 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 2,873,700 |
| 2024-08-21 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,750,600 |
| 2024-08-20 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,165,300 |
| 2024-08-19 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 2,410,000 |
| 2024-08-16 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 823,700 |
| 2024-08-15 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 892,200 |
| 2024-08-14 | 145.00 | 151.00 | 145.00 | 146.00 | 146.00 | 2,695,100 |
| 2024-08-13 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 761,400 |
| 2024-08-12 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 796,200 |
| 2024-08-09 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 458,400 |
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.