PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia · Delayed Price · Currency is IDR 189.00
-1.00 (-0.53%)
At close: Feb 9, 2026
IDX:APEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 190.00 | 194.00 | 181.00 | 192.00 | - | 1.05% | 7,047,300 |
| Feb 6, 2026 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | -4.04% | 14,498,200 |
| Feb 5, 2026 | 202.00 | 210.00 | 197.00 | 198.00 | 198.00 | -1.00% | 18,064,900 |
| Feb 4, 2026 | 197.00 | 210.00 | 194.00 | 200.00 | 200.00 | 5.82% | 32,548,100 |
| Feb 3, 2026 | 178.00 | 194.00 | 169.00 | 189.00 | 189.00 | 8.00% | 22,723,600 |
| Feb 2, 2026 | 202.00 | 202.00 | 174.00 | 175.00 | 175.00 | -14.22% | 29,497,500 |
| Jan 30, 2026 | 202.00 | 208.00 | 191.00 | 204.00 | 204.00 | 7.94% | 34,225,000 |
| Jan 29, 2026 | 196.00 | 200.00 | 167.00 | 189.00 | 189.00 | -3.57% | 70,007,500 |
| Jan 28, 2026 | 210.00 | 222.00 | 196.00 | 196.00 | 196.00 | -14.78% | 63,453,500 |
| Jan 27, 2026 | 240.00 | 240.00 | 226.00 | 230.00 | 230.00 | -3.36% | 21,124,100 |
| Jan 26, 2026 | 226.00 | 244.00 | 224.00 | 238.00 | 238.00 | 6.25% | 44,635,500 |
| Jan 23, 2026 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | -4.27% | 26,774,100 |
| Jan 22, 2026 | 230.00 | 248.00 | 228.00 | 234.00 | 234.00 | 1.74% | 47,979,700 |
| Jan 21, 2026 | 242.00 | 244.00 | 226.00 | 230.00 | 230.00 | -3.36% | 28,634,200 |
| Jan 20, 2026 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | - | 22,533,900 |
| Jan 19, 2026 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 0.85% | 17,767,600 |
| Jan 15, 2026 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | - | 14,337,500 |
| Jan 14, 2026 | 250.00 | 252.00 | 234.00 | 236.00 | 236.00 | -3.28% | 39,625,000 |
| Jan 13, 2026 | 238.00 | 254.00 | 236.00 | 244.00 | 244.00 | 2.52% | 45,948,600 |
| Jan 12, 2026 | 260.00 | 260.00 | 226.00 | 238.00 | 238.00 | -6.30% | 52,340,700 |
| Jan 9, 2026 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | - | 29,142,200 |
| Jan 8, 2026 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 21,133,800 |
| Jan 7, 2026 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | -4.41% | 43,052,800 |
| Jan 6, 2026 | 268.00 | 272.00 | 252.00 | 272.00 | 272.00 | 1.49% | 86,011,100 |
| Jan 5, 2026 | 272.00 | 286.00 | 262.00 | 268.00 | 268.00 | 8.06% | 153,356,800 |
| Jan 2, 2026 | 236.00 | 256.00 | 234.00 | 248.00 | 248.00 | 5.98% | 64,639,400 |
| Dec 30, 2025 | 242.00 | 252.00 | 232.00 | 234.00 | 234.00 | -1.68% | 79,570,000 |
| Dec 29, 2025 | 222.00 | 240.00 | 222.00 | 238.00 | 238.00 | 9.17% | 52,314,700 |
| Dec 24, 2025 | 226.00 | 228.00 | 216.00 | 218.00 | 218.00 | -3.54% | 25,661,800 |
| Dec 23, 2025 | 230.00 | 244.00 | 224.00 | 226.00 | 226.00 | -1.74% | 49,173,300 |
| Dec 22, 2025 | 226.00 | 238.00 | 218.00 | 230.00 | 230.00 | 1.77% | 45,197,000 |
| Dec 19, 2025 | 266.00 | 266.00 | 226.00 | 226.00 | 226.00 | -14.39% | 133,683,700 |
| Dec 18, 2025 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | -3.65% | 41,766,300 |
| Dec 17, 2025 | 278.00 | 286.00 | 268.00 | 274.00 | 274.00 | - | 108,327,100 |
| Dec 16, 2025 | 268.00 | 282.00 | 252.00 | 274.00 | 274.00 | 3.79% | 145,116,100 |
| Dec 15, 2025 | 258.00 | 274.00 | 248.00 | 264.00 | 264.00 | 2.33% | 77,709,300 |
| Dec 12, 2025 | 264.00 | 268.00 | 252.00 | 258.00 | 258.00 | -1.53% | 47,557,700 |
| Dec 11, 2025 | 270.00 | 284.00 | 260.00 | 262.00 | 262.00 | -1.50% | 92,977,000 |
| Dec 10, 2025 | 278.00 | 278.00 | 260.00 | 266.00 | 266.00 | -4.32% | 113,738,600 |
| Dec 9, 2025 | 290.00 | 292.00 | 276.00 | 278.00 | 278.00 | -4.14% | 65,689,500 |
| Dec 8, 2025 | 286.00 | 294.00 | 272.00 | 290.00 | 290.00 | 1.40% | 109,624,300 |
| Dec 5, 2025 | 306.00 | 314.00 | 286.00 | 286.00 | 286.00 | -4.67% | 408,672,000 |
| Dec 4, 2025 | 270.00 | 306.00 | 252.00 | 300.00 | 300.00 | 11.11% | 693,331,100 |
| Dec 3, 2025 | 280.00 | 282.00 | 264.00 | 270.00 | 270.00 | -2.17% | 230,955,700 |
| Dec 2, 2025 | 242.00 | 296.00 | 236.00 | 276.00 | 276.00 | 15.97% | 1,060,848,000 |
| Dec 1, 2025 | 232.00 | 238.00 | 216.00 | 238.00 | 238.00 | 3.48% | 89,878,100 |
| Nov 28, 2025 | 236.00 | 248.00 | 226.00 | 230.00 | 230.00 | -1.71% | 99,196,600 |
| Nov 27, 2025 | 232.00 | 240.00 | 220.00 | 234.00 | 234.00 | 1.74% | 94,932,500 |
| Nov 26, 2025 | 236.00 | 242.00 | 226.00 | 230.00 | 230.00 | -1.71% | 159,684,600 |
| Nov 25, 2025 | 210.00 | 236.00 | 204.00 | 234.00 | 234.00 | 11.43% | 264,636,100 |