PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
Aug 1, 2025, 4:14 PM WIB
IDX:APEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 132.00 | 139.00 | 127.00 | 132.00 | 132.00 | 0.76% | 75,561,000 |
| 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 |
| Jun 18, 2025 | 103.00 | 115.00 | 100.00 | 109.00 | 109.00 | 10.10% | 143,607,400 |
| Jun 17, 2025 | 101.00 | 103.00 | 97.00 | 99.00 | 99.00 | -3.88% | 23,231,200 |
| Jun 16, 2025 | 107.00 | 116.00 | 103.00 | 103.00 | 103.00 | 0.98% | 100,376,100 |
| Jun 13, 2025 | 107.00 | 110.00 | 99.00 | 102.00 | 102.00 | - | 57,793,100 |
| Jun 12, 2025 | 92.00 | 116.00 | 92.00 | 102.00 | 102.00 | 12.09% | 105,910,300 |
| Jun 11, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,319,700 |
| Jun 10, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,824,400 |
| Jun 5, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 788,200 |
| Jun 4, 2025 | 94.00 | 95.00 | 90.00 | 94.00 | 94.00 | 1.08% | 2,672,000 |
| Jun 3, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,092,200 |
| Jun 2, 2025 | 97.00 | 97.00 | 90.00 | 94.00 | 94.00 | -3.09% | 3,793,500 |
| May 28, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 2,249,200 |
| May 27, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 2,277,700 |
| May 26, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 3,323,700 |
| May 23, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 4,078,900 |
| May 22, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 3,903,500 |
| May 21, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 2,258,700 |
| May 20, 2025 | 103.00 | 109.00 | 99.00 | 99.00 | 99.00 | -2.94% | 14,555,500 |
| May 19, 2025 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | 4.08% | 6,216,500 |