PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia · Delayed Price · Currency is IDR 119.00
-6.00 (-4.80%)
Aug 29, 2025, 4:12 PM WIB
IDX:APEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | -4.80% | 41,291,400 |
| Aug 28, 2025 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 27,613,600 |
| Aug 27, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 21,932,800 |
| Aug 26, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.81% | 39,153,200 |
| Aug 25, 2025 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | - | 70,101,400 |
| Aug 22, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 27,688,100 |
| Aug 21, 2025 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | - | 81,152,100 |
| Aug 20, 2025 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 21,035,800 |
| Aug 19, 2025 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2.42% | 13,191,700 |
| Aug 15, 2025 | 127.00 | 132.00 | 123.00 | 124.00 | 124.00 | -1.59% | 42,162,200 |
| Aug 14, 2025 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 18,599,900 |
| Aug 13, 2025 | 125.00 | 131.00 | 125.00 | 125.00 | 125.00 | 0.81% | 24,729,300 |
| Aug 12, 2025 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | 0.81% | 25,117,700 |
| Aug 11, 2025 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | -2.38% | 23,866,800 |
| Aug 8, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -3.08% | 37,722,000 |
| Aug 7, 2025 | 135.00 | 137.00 | 129.00 | 130.00 | 130.00 | -5.11% | 90,571,400 |
| Aug 6, 2025 | 126.00 | 142.00 | 126.00 | 137.00 | 137.00 | 8.73% | 108,060,400 |
| Aug 5, 2025 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | -3.82% | 19,379,800 |
| Aug 4, 2025 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | -0.76% | 24,490,700 |
| Aug 1, 2025 | 132.00 | 139.00 | 127.00 | 132.00 | 132.00 | 0.76% | 75,623,400 |
| Jul 31, 2025 | 131.00 | 135.00 | 126.00 | 131.00 | 131.00 | -1.50% | 43,344,700 |
| Jul 30, 2025 | 140.00 | 140.00 | 130.00 | 133.00 | 133.00 | -7.64% | 139,619,300 |
| Jul 29, 2025 | 120.00 | 148.00 | 120.00 | 144.00 | 144.00 | 22.03% | 387,134,600 |
| Jul 28, 2025 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | - | 7,991,700 |
| Jul 25, 2025 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | -2.48% | 15,332,900 |
| Jul 24, 2025 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 6,388,100 |
| Jul 23, 2025 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | - | 11,552,600 |
| Jul 22, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 18,587,900 |
| Jul 21, 2025 | 125.00 | 131.00 | 123.00 | 126.00 | 126.00 | 0.80% | 29,690,900 |
| Jul 18, 2025 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | -0.79% | 54,050,700 |
| Jul 17, 2025 | 127.00 | 132.00 | 123.00 | 126.00 | 126.00 | 2.44% | 39,491,300 |
| Jul 16, 2025 | 116.00 | 127.00 | 116.00 | 123.00 | 123.00 | 5.13% | 27,160,800 |
| Jul 15, 2025 | 121.00 | 122.00 | 113.00 | 117.00 | 117.00 | -3.31% | 21,353,000 |
| Jul 14, 2025 | 131.00 | 132.00 | 121.00 | 121.00 | 121.00 | -5.47% | 21,845,700 |
| Jul 11, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 9,071,900 |
| Jul 10, 2025 | 130.00 | 135.00 | 126.00 | 130.00 | 130.00 | - | 22,519,400 |
| Jul 9, 2025 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | - | 18,098,000 |
| Jul 8, 2025 | 126.00 | 135.00 | 126.00 | 130.00 | 130.00 | 3.17% | 35,546,100 |
| Jul 7, 2025 | 128.00 | 134.00 | 125.00 | 126.00 | 126.00 | -1.56% | 24,010,200 |
| Jul 4, 2025 | 136.00 | 138.00 | 124.00 | 128.00 | 128.00 | -3.76% | 30,010,200 |
| Jul 3, 2025 | 135.00 | 145.00 | 132.00 | 133.00 | 133.00 | 2.31% | 64,212,400 |
| Jul 2, 2025 | 141.00 | 148.00 | 128.00 | 130.00 | 130.00 | -7.80% | 127,394,900 |
| Jul 1, 2025 | 118.00 | 143.00 | 113.00 | 141.00 | 141.00 | 19.49% | 325,136,000 |
| Jun 30, 2025 | 125.00 | 129.00 | 115.00 | 118.00 | 118.00 | -4.07% | 59,526,000 |
| Jun 26, 2025 | 125.00 | 140.00 | 119.00 | 123.00 | 123.00 | -12.14% | 152,496,100 |
| Jun 25, 2025 | 146.00 | 148.00 | 140.00 | 140.00 | 140.00 | -14.63% | 28,898,300 |
| Jun 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 23, 2025 | 136.00 | 179.00 | 136.00 | 164.00 | 164.00 | 20.59% | 464,116,500 |
| Jun 20, 2025 | 116.00 | 143.00 | 116.00 | 136.00 | 136.00 | 22.52% | 486,696,000 |
| Jun 19, 2025 | 109.00 | 113.00 | 102.00 | 111.00 | 111.00 | 1.83% | 65,012,200 |