PT Apexindo Pratama Duta Tbk(ID:APEX)
Rp133.00-1.00 (-0.75%)
ID:APEX
PT Apexindo Pratama Duta Tbk historical prices
Rp133.00
At close:-1.00 (-0.75%)
PT Apexindo Pratama Duta Tbk (APEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.75% | 3,171,400 | 0.20 |
| Nov 10, 2026 | 133.00 | 140.00 | 132.00 | 134.00 | 134.00 | +0.75% | 5,647,500 | 0.36 |
| Nov 09, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.00% | 3,782,700 | 0.24 |
| Nov 06, 2026 | 135.00 | 135.00 | 129.00 | 133.00 | 133.00 | -1.48% | 3,398,100 | 0.21 |
| Nov 05, 2026 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 0.00% | 3,244,900 | 0.20 |
| Nov 04, 2026 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | -2.17% | 2,597,300 | 0.16 |
| Nov 03, 2026 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | -6.12% | 5,639,300 | 0.34 |
| Nov 02, 2026 | 139.00 | 165.00 | 134.00 | 147.00 | 147.00 | +5.76% | 16,911,400 | 1.02 |
| Oct 30, 2026 | 140.00 | 140.00 | 128.00 | 139.00 | 139.00 | +2.21% | 5,227,700 | 0.30 |
| Oct 29, 2026 | 148.00 | 151.00 | 135.00 | 136.00 | 136.00 | -6.21% | 5,037,000 | 0.28 |
| Oct 28, 2026 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | -1.36% | 5,490,600 | 0.29 |
| Oct 27, 2026 | 156.00 | 159.00 | 147.00 | 147.00 | 147.00 | -6.37% | 5,582,300 | 0.29 |
| Oct 26, 2026 | 166.00 | 167.00 | 154.00 | 157.00 | 157.00 | -0.63% | 8,227,300 | 0.43 |
| Oct 23, 2026 | 152.00 | 163.00 | 151.00 | 158.00 | 158.00 | +6.04% | 9,792,200 | 0.52 |
| Oct 22, 2026 | 142.00 | 151.00 | 140.00 | 149.00 | 149.00 | +2.05% | 3,991,000 | 0.21 |
| Oct 21, 2026 | 148.00 | 152.00 | 140.00 | 146.00 | 146.00 | 0.00% | 3,655,000 | 0.19 |
| Oct 20, 2026 | 135.00 | 149.00 | 134.00 | 146.00 | 146.00 | +8.15% | 11,337,600 | 0.57 |
| Oct 19, 2026 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | -2.17% | 5,359,700 | 0.26 |
| Oct 16, 2026 | 152.00 | 155.00 | 138.00 | 138.00 | 138.00 | -14.81% | 17,590,100 | 0.87 |
| Oct 15, 2026 | 170.00 | 170.00 | 161.00 | 162.00 | 162.00 | -4.71% | 10,312,200 | 0.51 |
| Oct 14, 2026 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | +1.80% | 5,915,800 | 0.29 |
| Oct 13, 2026 | 169.00 | 169.00 | 160.00 | 167.00 | 167.00 | -1.18% | 7,699,900 | 0.38 |
| Oct 12, 2026 | 177.00 | 178.00 | 165.00 | 169.00 | 169.00 | -4.52% | 7,353,000 | 0.36 |
| Oct 09, 2026 | 177.00 | 180.00 | 173.00 | 177.00 | 177.00 | +1.14% | 4,958,500 | 0.23 |
| Oct 08, 2026 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | -2.23% | 6,851,400 | 0.32 |
| Oct 07, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -3.24% | 5,503,100 | 0.25 |
| Oct 06, 2026 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | +3.35% | 10,453,200 | 0.43 |
| Oct 05, 2026 | 172.00 | 180.00 | 171.00 | 179.00 | 179.00 | +4.07% | 7,496,500 | 0.31 |
| Oct 02, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | +2.38% | 3,501,400 | 0.14 |
| Oct 01, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.89% | 7,077,400 | 0.29 |
| Sep 30, 2026 | 175.00 | 179.00 | 172.00 | 173.00 | 173.00 | -1.14% | 6,961,100 | 0.29 |
| Sep 29, 2026 | 173.00 | 175.00 | 165.00 | 175.00 | 175.00 | +0.57% | 7,788,500 | 0.32 |
| Sep 28, 2026 | 172.00 | 177.00 | 169.00 | 174.00 | 174.00 | +1.16% | 10,130,100 | 0.42 |
| Sep 25, 2026 | 182.00 | 183.00 | 172.00 | 172.00 | 172.00 | -4.44% | 12,225,800 | 0.51 |
| Sep 24, 2026 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | -2.70% | 11,312,600 | 0.47 |
| Sep 23, 2026 | 184.00 | 187.00 | 178.00 | 185.00 | 185.00 | +1.09% | 9,835,900 | 0.41 |
| Sep 22, 2026 | 186.00 | 192.00 | 182.00 | 183.00 | 183.00 | -1.61% | 10,242,800 | 0.43 |
| Sep 21, 2026 | 183.00 | 191.00 | 180.00 | 186.00 | 186.00 | +1.64% | 14,102,500 | 0.60 |
| Sep 18, 2026 | 193.00 | 195.00 | 180.00 | 183.00 | 183.00 | -5.18% | 25,182,400 | 1.08 |
| Sep 17, 2026 | 192.00 | 197.00 | 187.00 | 193.00 | 193.00 | +0.52% | 10,848,300 | 0.47 |
| Sep 16, 2026 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | -4.00% | 17,643,400 | 0.77 |
| Sep 15, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 15,937,500 | 0.70 |
| Sep 14, 2026 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | -0.98% | 24,710,500 | 1.10 |
| Sep 11, 2026 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | 0.00% | 72,551,100 | 3.41 |
| Sep 10, 2026 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 17,202,100 | 0.81 |
| Sep 09, 2026 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | +0.96% | 24,330,600 | 1.16 |
| Sep 08, 2026 | 204.00 | 208.00 | 200.00 | 208.00 | 208.00 | +2.97% | 16,559,000 | 0.79 |
| Sep 07, 2026 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 0.00% | 8,747,100 | 0.42 |
| Sep 04, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | +1.00% | 7,491,100 | 0.36 |
| Sep 03, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 9,446,400 | 0.45 |
