PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia · Delayed Price · Currency is IDR 131.00
-10.00 (-7.09%)
Jun 3, 2026, 4:07 PM WIB
IDX:APEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 142.00 | 145.00 | 131.00 | 133.00 | - | -5.67% | 6,837,700 |
| Jun 2, 2026 | 140.00 | 153.00 | 140.00 | 141.00 | 141.00 | 0.71% | 21,664,500 |
| May 29, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 7,345,100 |
| May 26, 2026 | 148.00 | 150.00 | 139.00 | 139.00 | 139.00 | -6.08% | 7,269,300 |
| May 25, 2026 | 144.00 | 149.00 | 140.00 | 148.00 | 148.00 | 4.23% | 5,642,200 |
| May 22, 2026 | 134.00 | 147.00 | 129.00 | 142.00 | 142.00 | 5.97% | 15,744,500 |
| May 21, 2026 | 144.00 | 146.00 | 133.00 | 134.00 | 134.00 | -5.63% | 13,362,600 |
| May 20, 2026 | 146.00 | 150.00 | 140.00 | 142.00 | 142.00 | -4.70% | 19,958,600 |
| May 19, 2026 | 162.00 | 165.00 | 144.00 | 149.00 | 149.00 | -8.02% | 19,964,300 |
| May 18, 2026 | 170.00 | 177.00 | 157.00 | 162.00 | 162.00 | -4.71% | 22,580,100 |
| May 13, 2026 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 13,251,500 |
| May 12, 2026 | 176.00 | 181.00 | 172.00 | 174.00 | 174.00 | - | 11,375,100 |
| May 11, 2026 | 185.00 | 185.00 | 171.00 | 174.00 | 174.00 | -4.92% | 20,119,300 |
| May 8, 2026 | 190.00 | 191.00 | 183.00 | 183.00 | 183.00 | -2.14% | 17,761,200 |
| May 7, 2026 | 193.00 | 195.00 | 187.00 | 187.00 | 187.00 | -3.61% | 25,577,400 |
| May 6, 2026 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 19,893,100 |
| May 5, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -0.51% | 9,965,900 |
| May 4, 2026 | 202.00 | 204.00 | 195.00 | 197.00 | 197.00 | -2.48% | 16,864,300 |
| Apr 30, 2026 | 214.00 | 218.00 | 198.00 | 202.00 | 202.00 | -4.72% | 40,409,500 |
| Apr 29, 2026 | 204.00 | 218.00 | 198.00 | 212.00 | 212.00 | 6.00% | 39,096,900 |
| Apr 28, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 0.50% | 16,927,000 |
| Apr 27, 2026 | 200.00 | 206.00 | 191.00 | 199.00 | 199.00 | - | 38,528,900 |
| Apr 24, 2026 | 218.00 | 220.00 | 198.00 | 199.00 | 199.00 | -7.01% | 49,114,400 |
| Apr 23, 2026 | 199.00 | 224.00 | 199.00 | 214.00 | 214.00 | 8.63% | 171,970,400 |
| Apr 22, 2026 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.55% | 11,835,200 |
| Apr 21, 2026 | 198.00 | 199.00 | 193.00 | 194.00 | 194.00 | -1.52% | 15,452,800 |
| Apr 20, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | - | 15,641,900 |
| Apr 17, 2026 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 8,544,000 |
| Apr 16, 2026 | 202.00 | 204.00 | 195.00 | 199.00 | 199.00 | -0.50% | 13,294,300 |
| Apr 15, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 20,279,500 |
| Apr 14, 2026 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 1.51% | 29,938,400 |
| Apr 13, 2026 | 200.00 | 208.00 | 197.00 | 199.00 | 199.00 | 2.58% | 55,869,900 |
| Apr 10, 2026 | 195.00 | 197.00 | 191.00 | 194.00 | 194.00 | -0.51% | 16,623,100 |
| Apr 9, 2026 | 195.00 | 202.00 | 192.00 | 195.00 | 195.00 | 1.56% | 49,510,600 |
| Apr 8, 2026 | 190.00 | 194.00 | 187.00 | 192.00 | 192.00 | -1.54% | 37,218,300 |
| Apr 7, 2026 | 198.00 | 204.00 | 193.00 | 195.00 | 195.00 | -1.02% | 23,606,100 |
| Apr 6, 2026 | 199.00 | 206.00 | 197.00 | 197.00 | 197.00 | - | 27,637,600 |
| Apr 2, 2026 | 193.00 | 220.00 | 193.00 | 197.00 | 197.00 | 3.68% | 152,234,200 |
| Apr 1, 2026 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.60% | 21,949,200 |
| Mar 31, 2026 | 199.00 | 202.00 | 186.00 | 187.00 | 187.00 | -6.03% | 25,189,400 |
| Mar 30, 2026 | 206.00 | 206.00 | 191.00 | 199.00 | 199.00 | -0.50% | 54,615,800 |
| Mar 27, 2026 | 190.00 | 204.00 | 185.00 | 200.00 | 200.00 | 5.26% | 49,100,200 |
| Mar 26, 2026 | 200.00 | 200.00 | 189.00 | 190.00 | 190.00 | -5.00% | 29,811,300 |
| Mar 25, 2026 | 172.00 | 202.00 | 172.00 | 200.00 | 200.00 | 17.65% | 75,514,000 |
| Mar 17, 2026 | 170.00 | 178.00 | 168.00 | 170.00 | 170.00 | -1.16% | 19,130,400 |
| Mar 16, 2026 | 177.00 | 178.00 | 165.00 | 172.00 | 172.00 | -2.82% | 24,170,100 |
| Mar 13, 2026 | 195.00 | 196.00 | 175.00 | 177.00 | 177.00 | -7.81% | 48,956,000 |
| Mar 12, 2026 | 206.00 | 208.00 | 191.00 | 192.00 | 192.00 | -4.00% | 48,919,900 |
| Mar 11, 2026 | 212.00 | 216.00 | 193.00 | 200.00 | 200.00 | -4.76% | 67,494,400 |
| Mar 10, 2026 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | -7.08% | 92,627,600 |