Apexindo Pratama Duta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | 5,359,700 |
| 2026-10-16 | 152.00 | 155.00 | 138.00 | 138.00 | 138.00 | 17,590,100 |
| 2026-10-15 | 170.00 | 170.00 | 161.00 | 162.00 | 162.00 | 10,312,200 |
| 2026-10-14 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | 5,915,800 |
| 2026-10-13 | 169.00 | 169.00 | 160.00 | 167.00 | 167.00 | 7,699,900 |
| 2026-10-12 | 177.00 | 178.00 | 165.00 | 169.00 | 169.00 | 7,353,000 |
| 2026-10-09 | 177.00 | 180.00 | 173.00 | 177.00 | 177.00 | 4,958,500 |
| 2026-10-08 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | 6,851,400 |
| 2026-10-07 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 5,503,100 |
| 2026-10-06 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | 10,453,200 |
| 2026-10-05 | 172.00 | 180.00 | 171.00 | 179.00 | 179.00 | 7,489,400 |
| 2026-10-02 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 3,501,400 |
| 2026-10-01 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 7,077,400 |
| 2026-09-30 | 175.00 | 179.00 | 172.00 | 173.00 | 173.00 | 6,961,100 |
| 2026-09-29 | 173.00 | 175.00 | 165.00 | 175.00 | 175.00 | 7,788,500 |
| 2026-09-28 | 172.00 | 177.00 | 169.00 | 174.00 | 174.00 | 10,130,100 |
| 2026-09-25 | 182.00 | 183.00 | 172.00 | 172.00 | 172.00 | 12,225,800 |
| 2026-09-24 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 11,312,600 |
| 2026-09-23 | 184.00 | 187.00 | 178.00 | 185.00 | 185.00 | 9,835,900 |
| 2026-09-22 | 186.00 | 192.00 | 182.00 | 183.00 | 183.00 | 10,242,800 |
| 2026-09-21 | 183.00 | 191.00 | 180.00 | 186.00 | 186.00 | 14,102,500 |
| 2026-09-18 | 193.00 | 195.00 | 180.00 | 183.00 | 183.00 | 25,182,400 |
| 2026-09-17 | 192.00 | 197.00 | 187.00 | 193.00 | 193.00 | 10,848,300 |
| 2026-09-16 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 17,643,400 |
| 2026-09-15 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 15,937,500 |
| 2026-09-14 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 24,710,500 |
| 2026-09-11 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | 72,551,100 |
| 2026-09-10 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 17,202,100 |
| 2026-09-09 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 24,330,600 |
| 2026-09-08 | 204.00 | 208.00 | 200.00 | 208.00 | 208.00 | 16,559,000 |
| 2026-09-07 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 8,747,100 |
| 2026-09-04 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 7,491,100 |
| 2026-09-03 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 9,446,400 |
| 2026-09-02 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 16,870,700 |
| 2026-09-01 | 202.00 | 218.00 | 196.00 | 202.00 | 202.00 | 100,066,500 |
| 2026-08-31 | 192.00 | 197.00 | 188.00 | 191.00 | 191.00 | 17,919,700 |
| 2026-08-28 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 6,455,700 |
| 2026-08-27 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 11,947,100 |
| 2026-08-26 | 190.00 | 190.00 | 179.00 | 179.00 | 179.00 | 17,387,300 |
| 2026-08-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-24 | 193.00 | 194.00 | 185.00 | 189.00 | 189.00 | 16,452,300 |
| 2026-08-21 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 15,176,900 |
| 2026-08-20 | 194.00 | 197.00 | 188.00 | 193.00 | 193.00 | 42,886,100 |
| 2026-08-19 | 176.00 | 204.00 | 176.00 | 192.00 | 192.00 | 189,005,300 |
| 2026-08-18 | 171.00 | 174.00 | 169.00 | 174.00 | 174.00 | 7,640,300 |
| 2026-08-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-14 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | 6,512,300 |
| 2026-08-13 | 175.00 | 175.00 | 166.00 | 168.00 | 168.00 | 8,973,700 |
| 2026-08-12 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 6,752,000 |
| 2026-08-11 | 178.00 | 180.00 | 169.00 | 172.00 | 172.00 | 13,502,100 |
| 2026-08-10 | 184.00 | 185.00 | 176.00 | 177.00 | 177.00 | 17,025,800 |
| 2026-08-07 | 170.00 | 183.00 | 170.00 | 178.00 | 178.00 | 32,402,900 |
| 2026-08-06 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 11,085,600 |
| 2026-08-05 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 12,318,200 |
| 2026-08-04 | 168.00 | 173.00 | 164.00 | 172.00 | 172.00 | 45,314,100 |
| 2026-08-03 | 150.00 | 169.00 | 150.00 | 165.00 | 165.00 | 72,278,800 |
| 2026-07-31 | 146.00 | 162.00 | 146.00 | 150.00 | 150.00 | 54,064,800 |
| 2026-07-30 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | 5,781,300 |
| 2026-07-29 | 145.00 | 150.00 | 140.00 | 142.00 | 142.00 | 8,424,000 |
| 2026-07-28 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | 4,024,600 |
Page 1 of 3 · 131 trading daysOlder →
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.