PT Apexindo Pratama Duta Tbk (IDX:APEX)
Indonesia
· Delayed Price · Currency is IDR 286.00
-14.00 (-4.67%)
At close: Dec 5, 2025
IDX:APEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 222.00 | 226.00 | 208.00 | 210.00 | 210.00 | -5.41% | 113,682,300 |
| Nov 21, 2025 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -0.89% | 79,589,700 |
| Nov 20, 2025 | 226.00 | 242.00 | 214.00 | 224.00 | 224.00 | 0.90% | 346,359,600 |
| Nov 19, 2025 | 214.00 | 236.00 | 199.00 | 222.00 | 222.00 | 2.78% | 517,484,200 |
| Nov 18, 2025 | 206.00 | 250.00 | 204.00 | 216.00 | 216.00 | 13.09% | 1,614,889,000 |
| Nov 17, 2025 | 143.00 | 191.00 | 143.00 | 191.00 | 191.00 | 34.51% | 737,344,400 |
| Nov 14, 2025 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 0.71% | 35,040,900 |
| Nov 13, 2025 | 138.00 | 144.00 | 137.00 | 141.00 | 141.00 | 2.92% | 43,409,900 |
| Nov 12, 2025 | 142.00 | 143.00 | 137.00 | 137.00 | 137.00 | -2.84% | 41,510,200 |
| Nov 11, 2025 | 132.00 | 148.00 | 130.00 | 141.00 | 141.00 | 8.46% | 212,957,300 |
| Nov 10, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 14,995,700 |
| Nov 7, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 12,229,600 |
| Nov 6, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 11,290,800 |
| Nov 5, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | 21,370,300 |
| Nov 4, 2025 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | -1.48% | 24,581,900 |
| Nov 3, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 24,447,200 |
| Oct 31, 2025 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 2.26% | 63,311,600 |
| Oct 30, 2025 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 2.31% | 16,316,700 |
| Oct 29, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -0.76% | 16,601,600 |
| Oct 28, 2025 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | - | 32,488,000 |
| Oct 27, 2025 | 132.00 | 133.00 | 126.00 | 131.00 | 131.00 | -0.76% | 31,034,800 |
| Oct 24, 2025 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | -3.65% | 66,005,300 |
| Oct 23, 2025 | 135.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | 41,640,000 |
| Oct 22, 2025 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | -2.21% | 37,429,500 |
| Oct 21, 2025 | 130.00 | 141.00 | 129.00 | 136.00 | 136.00 | 10.57% | 156,621,200 |
| Oct 20, 2025 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1.65% | 11,426,500 |
| Oct 17, 2025 | 130.00 | 131.00 | 121.00 | 121.00 | 121.00 | -6.92% | 38,729,200 |
| Oct 16, 2025 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3.17% | 23,451,500 |
| Oct 15, 2025 | 131.00 | 132.00 | 125.00 | 126.00 | 126.00 | -3.82% | 29,403,600 |
| Oct 14, 2025 | 134.00 | 134.00 | 122.00 | 131.00 | 131.00 | -1.50% | 64,417,400 |
| Oct 13, 2025 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | -3.62% | 35,094,700 |
| Oct 10, 2025 | 138.00 | 143.00 | 135.00 | 138.00 | 138.00 | 0.73% | 31,398,800 |
| Oct 9, 2025 | 134.00 | 140.00 | 131.00 | 137.00 | 137.00 | 3.01% | 41,442,500 |
| Oct 8, 2025 | 135.00 | 141.00 | 130.00 | 133.00 | 133.00 | -1.48% | 63,523,500 |
| Oct 7, 2025 | 151.00 | 157.00 | 132.00 | 135.00 | 135.00 | -9.40% | 213,530,200 |
| Oct 6, 2025 | 155.00 | 160.00 | 140.00 | 149.00 | 149.00 | - | 145,920,800 |
| Oct 3, 2025 | 128.00 | 157.00 | 125.00 | 149.00 | 149.00 | 15.50% | 424,986,800 |
| Oct 2, 2025 | 131.00 | 138.00 | 127.00 | 129.00 | 129.00 | 2.38% | 171,526,400 |
| Oct 1, 2025 | 120.00 | 132.00 | 118.00 | 126.00 | 126.00 | 6.78% | 154,691,200 |
| Sep 30, 2025 | 117.00 | 122.00 | 111.00 | 118.00 | 118.00 | - | 59,571,800 |
| Sep 29, 2025 | 119.00 | 125.00 | 116.00 | 118.00 | 118.00 | - | 171,104,100 |
| Sep 26, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 17,827,700 |
| Sep 25, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 15,492,000 |
| Sep 24, 2025 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | -0.85% | 27,528,300 |
| Sep 23, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 48,796,800 |
| Sep 22, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 22,395,200 |
| Sep 19, 2025 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 25,968,100 |
| Sep 18, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 17,619,200 |
| Sep 17, 2025 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -1.60% | 36,676,200 |
| Sep 16, 2025 | 130.00 | 132.00 | 123.00 | 125.00 | 125.00 | -5.30% | 115,963,100 |
| Sep 15, 2025 | 125.00 | 137.00 | 124.00 | 132.00 | 132.00 | 6.45% | 188,394,200 |
| Sep 12, 2025 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 20,316,300 |
| Sep 11, 2025 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 13,415,900 |
| Sep 10, 2025 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1.68% | 18,672,000 |
| Sep 9, 2025 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | -0.83% | 13,487,100 |
| Sep 8, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 16,951,500 |
| Sep 4, 2025 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 23,282,800 |
| Sep 3, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 36,165,800 |
| Sep 2, 2025 | 121.00 | 126.00 | 119.00 | 126.00 | 126.00 | 7.69% | 32,492,400 |
| Sep 1, 2025 | 113.00 | 117.00 | 107.00 | 117.00 | 117.00 | -1.68% | 32,305,500 |
| 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% | 39,152,900 |
| 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 |