PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia · Delayed Price · Currency is IDR 184.00
+1.00 (0.55%)
Sep 23, 2026, 2:38 PM WIB
IDX:APEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 184.00 | 187.00 | 178.00 | 184.00 | - | 0.55% | 7,064,700 |
| Sep 22, 2026 | 186.00 | 192.00 | 182.00 | 183.00 | 183.00 | -1.61% | 10,242,800 |
| Sep 21, 2026 | 183.00 | 191.00 | 180.00 | 186.00 | 186.00 | 1.64% | 14,102,500 |
| Sep 18, 2026 | 193.00 | 195.00 | 180.00 | 183.00 | 183.00 | -5.18% | 25,182,400 |
| Sep 17, 2026 | 192.00 | 197.00 | 187.00 | 193.00 | 193.00 | 0.52% | 10,848,300 |
| Sep 16, 2026 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | -4.00% | 17,643,400 |
| Sep 15, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 15,937,500 |
| Sep 14, 2026 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | -0.98% | 24,710,500 |
| Sep 11, 2026 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | - | 72,551,100 |
| Sep 10, 2026 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 17,202,100 |
| Sep 9, 2026 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 0.96% | 24,330,600 |
| Sep 8, 2026 | 204.00 | 208.00 | 200.00 | 208.00 | 208.00 | 2.97% | 16,559,000 |
| Sep 7, 2026 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | - | 8,747,100 |
| Sep 4, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 7,491,100 |
| Sep 3, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 9,446,400 |
| Sep 2, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 17,491,900 |
| Sep 1, 2026 | 202.00 | 218.00 | 196.00 | 202.00 | 202.00 | 5.76% | 100,066,500 |
| Aug 31, 2026 | 192.00 | 197.00 | 188.00 | 191.00 | 191.00 | 1.60% | 17,919,700 |
| Aug 28, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.53% | 6,455,700 |
| Aug 27, 2026 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 4.47% | 11,947,100 |
| Aug 26, 2026 | 190.00 | 190.00 | 179.00 | 179.00 | 179.00 | -5.29% | 17,387,300 |
| Aug 24, 2026 | 193.00 | 194.00 | 185.00 | 189.00 | 189.00 | -2.07% | 16,452,300 |
| Aug 21, 2026 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | - | 15,176,900 |
| Aug 20, 2026 | 194.00 | 197.00 | 188.00 | 193.00 | 193.00 | 0.52% | 42,886,100 |
| Aug 19, 2026 | 176.00 | 204.00 | 176.00 | 192.00 | 192.00 | 10.34% | 189,005,300 |
| Aug 18, 2026 | 171.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.96% | 7,640,300 |
| Aug 14, 2026 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | 0.60% | 6,512,300 |
| Aug 13, 2026 | 175.00 | 175.00 | 166.00 | 168.00 | 168.00 | -4.00% | 8,973,700 |
| Aug 12, 2026 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.74% | 6,752,000 |
| Aug 11, 2026 | 178.00 | 180.00 | 169.00 | 172.00 | 172.00 | -2.82% | 13,502,100 |
| Aug 10, 2026 | 184.00 | 185.00 | 176.00 | 177.00 | 177.00 | -0.56% | 17,025,800 |
| Aug 7, 2026 | 170.00 | 183.00 | 170.00 | 178.00 | 178.00 | 4.71% | 32,402,900 |
| Aug 6, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 11,085,600 |
| Aug 5, 2026 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | -1.16% | 12,318,200 |
| Aug 4, 2026 | 168.00 | 173.00 | 164.00 | 172.00 | 172.00 | 4.24% | 45,314,100 |
| Aug 3, 2026 | 150.00 | 169.00 | 150.00 | 165.00 | 165.00 | 10.00% | 72,278,800 |
| Jul 31, 2026 | 146.00 | 162.00 | 146.00 | 150.00 | 150.00 | 2.74% | 54,064,800 |
| Jul 30, 2026 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | 2.82% | 5,781,300 |
| Jul 29, 2026 | 145.00 | 150.00 | 140.00 | 142.00 | 142.00 | - | 8,424,000 |
| Jul 28, 2026 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | -2.74% | 4,024,600 |
| Jul 27, 2026 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | -1.35% | 9,869,800 |
| Jul 24, 2026 | 156.00 | 165.00 | 148.00 | 148.00 | 148.00 | -3.27% | 37,557,500 |
| Jul 23, 2026 | 151.00 | 159.00 | 150.00 | 153.00 | 153.00 | 4.08% | 41,613,800 |
| Jul 22, 2026 | 144.00 | 148.00 | 142.00 | 147.00 | 147.00 | 3.52% | 22,714,700 |
| Jul 21, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 13,202,400 |
| Jul 20, 2026 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 2.19% | 14,818,100 |
| Jul 17, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -0.72% | 4,370,400 |
| Jul 16, 2026 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 7,817,300 |
| Jul 15, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -3.47% | 16,122,800 |
| Jul 14, 2026 | 139.00 | 147.00 | 137.00 | 144.00 | 144.00 | 7.46% | 52,834,300 |