PT Apexindo Pratama Duta Tbk APEX

IDX · Indonesia · Industrial Services

IDR 168.00-5.00 (-2.89%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 168.00	-2.89%	IDR 173.00	IDR 173.00	IDR 168.00	7.08M
2026-09-30	IDR 173.00	-1.14%	IDR 175.00	IDR 179.00	IDR 172.00	6.96M
2026-09-29	IDR 175.00	+0.57%	IDR 173.00	IDR 175.00	IDR 165.00	7.79M
2026-09-28	IDR 174.00	+1.16%	IDR 172.00	IDR 177.00	IDR 169.00	10.13M
2026-09-25	IDR 172.00	-4.44%	IDR 182.00	IDR 183.00	IDR 172.00	12.23M
2026-09-24	IDR 180.00	-2.70%	IDR 185.00	IDR 186.00	IDR 179.00	11.31M
2026-09-23	IDR 185.00	+1.09%	IDR 184.00	IDR 187.00	IDR 178.00	9.84M
2026-09-22	IDR 183.00	-1.61%	IDR 186.00	IDR 192.00	IDR 182.00	10.24M
2026-09-21	IDR 186.00	+1.64%	IDR 183.00	IDR 191.00	IDR 180.00	14.10M
2026-09-18	IDR 183.00	-5.18%	IDR 193.00	IDR 195.00	IDR 180.00	25.18M
2026-09-17	IDR 193.00	+0.52%	IDR 192.00	IDR 197.00	IDR 187.00	10.85M
2026-09-16	IDR 192.00	-4.00%	IDR 200.00	IDR 200.00	IDR 192.00	17.64M
2026-09-15	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 197.00	15.94M
2026-09-14	IDR 202.00	-0.98%	IDR 208.00	IDR 210.00	IDR 197.00	24.71M
2026-09-11	IDR 204.00	0.00%	IDR 212.00	IDR 218.00	IDR 202.00	72.55M
2026-09-10	IDR 204.00	-2.86%	IDR 212.00	IDR 214.00	IDR 202.00	17.20M
2026-09-09	IDR 210.00	+0.96%	IDR 210.00	IDR 214.00	IDR 202.00	24.33M
2026-09-08	IDR 208.00	+2.97%	IDR 204.00	IDR 208.00	IDR 200.00	16.56M
2026-09-07	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 196.00	8.75M
2026-09-04	IDR 202.00	+1.00%	IDR 200.00	IDR 204.00	IDR 199.00	7.49M
2026-09-03	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 199.00	9.45M
2026-09-02	IDR 202.00	0.00%	IDR 210.00	IDR 210.00	IDR 200.00	16.87M
2026-09-01	IDR 202.00	+5.76%	IDR 202.00	IDR 218.00	IDR 196.00	100.07M
2026-08-31	IDR 191.00	+1.60%	IDR 192.00	IDR 197.00	IDR 188.00	17.92M
2026-08-28	IDR 188.00	+0.53%	IDR 188.00	IDR 190.00	IDR 187.00	6.46M
2026-08-27	IDR 187.00	+4.47%	IDR 179.00	IDR 187.00	IDR 179.00	11.95M
2026-08-26	IDR 179.00	-5.29%	IDR 190.00	IDR 190.00	IDR 179.00	17.39M
2026-08-25	IDR 189.00	0.00%	IDR 189.00	IDR 189.00	IDR 189.00	0
2026-08-24	IDR 189.00	-2.07%	IDR 193.00	IDR 194.00	IDR 185.00	16.45M
2026-08-21	IDR 193.00	0.00%	IDR 195.00	IDR 196.00	IDR 191.00	15.18M
2026-08-20	IDR 193.00	+0.52%	IDR 194.00	IDR 197.00	IDR 188.00	42.89M
2026-08-19	IDR 192.00	+10.34%	IDR 176.00	IDR 204.00	IDR 176.00	189.01M
2026-08-18	IDR 174.00	+2.96%	IDR 171.00	IDR 174.00	IDR 169.00	7.64M
2026-08-14	IDR 169.00	+0.60%	IDR 170.00	IDR 171.00	IDR 165.00	6.51M
2026-08-13	IDR 168.00	-4.00%	IDR 175.00	IDR 175.00	IDR 166.00	8.97M
2026-08-12	IDR 175.00	+1.74%	IDR 173.00	IDR 176.00	IDR 170.00	6.75M
2026-08-11	IDR 172.00	-2.82%	IDR 178.00	IDR 180.00	IDR 169.00	13.50M
2026-08-10	IDR 177.00	-0.56%	IDR 184.00	IDR 185.00	IDR 176.00	17.03M
2026-08-07	IDR 178.00	+4.71%	IDR 170.00	IDR 183.00	IDR 170.00	32.40M
2026-08-06	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 169.00	11.09M
2026-08-05	IDR 170.00	-1.16%	IDR 172.00	IDR 173.00	IDR 168.00	12.32M
2026-08-04	IDR 172.00	+4.24%	IDR 168.00	IDR 173.00	IDR 164.00	45.31M
2026-08-03	IDR 165.00	+10.00%	IDR 150.00	IDR 169.00	IDR 150.00	72.28M
2026-07-31	IDR 150.00	+2.74%	IDR 146.00	IDR 162.00	IDR 146.00	54.06M
2026-07-30	IDR 146.00	+2.82%	IDR 142.00	IDR 148.00	IDR 142.00	5.78M
2026-07-29	IDR 142.00	0.00%	IDR 145.00	IDR 150.00	IDR 140.00	8.42M
2026-07-28	IDR 142.00	-2.74%	IDR 146.00	IDR 148.00	IDR 142.00	4.02M
2026-07-27	IDR 146.00	-1.35%	IDR 144.00	IDR 148.00	IDR 140.00	9.87M
2026-07-24	IDR 148.00	-3.27%	IDR 156.00	IDR 165.00	IDR 148.00	37.56M
2026-07-23	IDR 153.00	+4.08%	IDR 151.00	IDR 159.00	IDR 150.00	41.61M
2026-07-22	IDR 147.00	+3.52%	IDR 144.00	IDR 148.00	IDR 142.00	22.71M
2026-07-21	IDR 142.00	+1.43%	IDR 141.00	IDR 144.00	IDR 139.00	13.20M
2026-07-20	IDR 140.00	+2.19%	IDR 141.00	IDR 146.00	IDR 139.00	14.82M
2026-07-17	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 135.00	4.34M
2026-07-16	IDR 138.00	-0.72%	IDR 140.00	IDR 140.00	IDR 135.00	7.82M
2026-07-15	IDR 139.00	-3.47%	IDR 143.00	IDR 143.00	IDR 138.00	16.12M
2026-07-14	IDR 144.00	+7.46%	IDR 139.00	IDR 147.00	IDR 137.00	52.83M
2026-07-13	IDR 134.00	+1.52%	IDR 140.00	IDR 143.00	IDR 132.00	27.39M
2026-07-10	IDR 132.00	-3.65%	IDR 137.00	IDR 137.00	IDR 131.00	17.30M
2026-07-09	IDR 137.00	+1.48%	IDR 138.00	IDR 161.00	IDR 134.00	173.48M
2026-07-08	IDR 135.00	+5.47%	IDR 129.00	IDR 135.00	IDR 124.00	13.73M
2026-07-07	IDR 128.00	+4.92%	IDR 122.00	IDR 130.00	IDR 120.00	7.62M
2026-07-06	IDR 122.00	0.00%	IDR 119.00	IDR 124.00	IDR 119.00	1.61M
2026-07-03	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 119.00	2.99M
2026-07-02	IDR 119.00	+2.59%	IDR 116.00	IDR 121.00	IDR 116.00	1.98M
2026-07-01	IDR 116.00	+1.75%	IDR 115.00	IDR 119.00	IDR 113.00	5.56M
2026-06-30	IDR 114.00	-6.56%	IDR 122.00	IDR 122.00	IDR 112.00	6.74M
2026-06-29	IDR 122.00	+1.67%	IDR 120.00	IDR 126.00	IDR 119.00	5.39M
2026-06-26	IDR 120.00	-3.23%	IDR 125.00	IDR 126.00	IDR 118.00	4.26M
2026-06-25	IDR 124.00	+1.64%	IDR 122.00	IDR 125.00	IDR 121.00	2.29M
2026-06-24	IDR 122.00	-4.69%	IDR 128.00	IDR 131.00	IDR 122.00	4.39M
2026-06-23	IDR 128.00	-0.78%	IDR 128.00	IDR 130.00	IDR 126.00	3.10M
2026-06-22	IDR 129.00	-1.53%	IDR 135.00	IDR 135.00	IDR 128.00	2.59M
2026-06-19	IDR 131.00	-0.76%	IDR 134.00	IDR 134.00	IDR 129.00	3.18M
2026-06-18	IDR 132.00	-1.49%	IDR 133.00	IDR 135.00	IDR 131.00	3.12M
2026-06-17	IDR 134.00	-5.63%	IDR 144.00	IDR 145.00	IDR 134.00	6.28M
2026-06-15	IDR 142.00	+3.65%	IDR 138.00	IDR 145.00	IDR 138.00	13.12M
2026-06-12	IDR 137.00	+5.38%	IDR 130.00	IDR 140.00	IDR 130.00	9.12M
2026-06-11	IDR 130.00	+4.00%	IDR 139.00	IDR 139.00	IDR 127.00	14.97M
2026-06-10	IDR 125.00	+3.31%	IDR 125.00	IDR 128.00	IDR 121.00	5.07M
2026-06-09	IDR 121.00	+9.01%	IDR 106.00	IDR 123.00	IDR 106.00	8.51M
2026-06-08	IDR 111.00	-9.76%	IDR 122.00	IDR 122.00	IDR 105.00	6.26M
2026-06-05	IDR 123.00	-2.38%	IDR 126.00	IDR 126.00	IDR 119.00	4.35M
2026-06-04	IDR 126.00	-3.82%	IDR 133.00	IDR 133.00	IDR 118.00	10.41M
2026-06-03	IDR 131.00	-7.09%	IDR 142.00	IDR 145.00	IDR 121.00	17.22M
2026-06-02	IDR 141.00	+0.71%	IDR 140.00	IDR 153.00	IDR 140.00	21.66M
2026-05-29	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	7.34M
2026-05-28	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-27	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-26	IDR 139.00	-6.08%	IDR 148.00	IDR 150.00	IDR 139.00	7.27M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 168.00	-2.89%	IDR 173.00	IDR 173.00	IDR 168.00	7.08M
2026-09-30	IDR 173.00	-1.14%	IDR 175.00	IDR 179.00	IDR 172.00	6.96M
2026-09-29	IDR 175.00	+0.57%	IDR 173.00	IDR 175.00	IDR 165.00	7.79M
2026-09-28	IDR 174.00	+1.16%	IDR 172.00	IDR 177.00	IDR 169.00	10.13M
2026-09-25	IDR 172.00	-4.44%	IDR 182.00	IDR 183.00	IDR 172.00	12.23M
2026-09-24	IDR 180.00	-2.70%	IDR 185.00	IDR 186.00	IDR 179.00	11.31M
2026-09-23	IDR 185.00	+1.09%	IDR 184.00	IDR 187.00	IDR 178.00	9.84M
2026-09-22	IDR 183.00	-1.61%	IDR 186.00	IDR 192.00	IDR 182.00	10.24M
2026-09-21	IDR 186.00	+1.64%	IDR 183.00	IDR 191.00	IDR 180.00	14.10M
2026-09-18	IDR 183.00	-5.18%	IDR 193.00	IDR 195.00	IDR 180.00	25.18M
2026-09-17	IDR 193.00	+0.52%	IDR 192.00	IDR 197.00	IDR 187.00	10.85M
2026-09-16	IDR 192.00	-4.00%	IDR 200.00	IDR 200.00	IDR 192.00	17.64M
2026-09-15	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 197.00	15.94M
2026-09-14	IDR 202.00	-0.98%	IDR 208.00	IDR 210.00	IDR 197.00	24.71M
2026-09-11	IDR 204.00	0.00%	IDR 212.00	IDR 218.00	IDR 202.00	72.55M
2026-09-10	IDR 204.00	-2.86%	IDR 212.00	IDR 214.00	IDR 202.00	17.20M
2026-09-09	IDR 210.00	+0.96%	IDR 210.00	IDR 214.00	IDR 202.00	24.33M
2026-09-08	IDR 208.00	+2.97%	IDR 204.00	IDR 208.00	IDR 200.00	16.56M
2026-09-07	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 196.00	8.75M
2026-09-04	IDR 202.00	+1.00%	IDR 200.00	IDR 204.00	IDR 199.00	7.49M
2026-09-03	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 199.00	9.45M
2026-09-02	IDR 202.00	0.00%	IDR 210.00	IDR 210.00	IDR 200.00	16.87M
2026-09-01	IDR 202.00	+5.76%	IDR 202.00	IDR 218.00	IDR 196.00	100.07M
2026-08-31	IDR 191.00	+1.60%	IDR 192.00	IDR 197.00	IDR 188.00	17.92M
2026-08-28	IDR 188.00	+0.53%	IDR 188.00	IDR 190.00	IDR 187.00	6.46M
2026-08-27	IDR 187.00	+4.47%	IDR 179.00	IDR 187.00	IDR 179.00	11.95M
2026-08-26	IDR 179.00	-5.29%	IDR 190.00	IDR 190.00	IDR 179.00	17.39M
2026-08-25	IDR 189.00	0.00%	IDR 189.00	IDR 189.00	IDR 189.00	0
2026-08-24	IDR 189.00	-2.07%	IDR 193.00	IDR 194.00	IDR 185.00	16.45M
2026-08-21	IDR 193.00	0.00%	IDR 195.00	IDR 196.00	IDR 191.00	15.18M
2026-08-20	IDR 193.00	+0.52%	IDR 194.00	IDR 197.00	IDR 188.00	42.89M
2026-08-19	IDR 192.00	+10.34%	IDR 176.00	IDR 204.00	IDR 176.00	189.01M
2026-08-18	IDR 174.00	+2.96%	IDR 171.00	IDR 174.00	IDR 169.00	7.64M
2026-08-14	IDR 169.00	+0.60%	IDR 170.00	IDR 171.00	IDR 165.00	6.51M
2026-08-13	IDR 168.00	-4.00%	IDR 175.00	IDR 175.00	IDR 166.00	8.97M
2026-08-12	IDR 175.00	+1.74%	IDR 173.00	IDR 176.00	IDR 170.00	6.75M
2026-08-11	IDR 172.00	-2.82%	IDR 178.00	IDR 180.00	IDR 169.00	13.50M
2026-08-10	IDR 177.00	-0.56%	IDR 184.00	IDR 185.00	IDR 176.00	17.03M
2026-08-07	IDR 178.00	+4.71%	IDR 170.00	IDR 183.00	IDR 170.00	32.40M
2026-08-06	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 169.00	11.09M
2026-08-05	IDR 170.00	-1.16%	IDR 172.00	IDR 173.00	IDR 168.00	12.32M
2026-08-04	IDR 172.00	+4.24%	IDR 168.00	IDR 173.00	IDR 164.00	45.31M
2026-08-03	IDR 165.00	+10.00%	IDR 150.00	IDR 169.00	IDR 150.00	72.28M
2026-07-31	IDR 150.00	+2.74%	IDR 146.00	IDR 162.00	IDR 146.00	54.06M
2026-07-30	IDR 146.00	+2.82%	IDR 142.00	IDR 148.00	IDR 142.00	5.78M
2026-07-29	IDR 142.00	0.00%	IDR 145.00	IDR 150.00	IDR 140.00	8.42M
2026-07-28	IDR 142.00	-2.74%	IDR 146.00	IDR 148.00	IDR 142.00	4.02M
2026-07-27	IDR 146.00	-1.35%	IDR 144.00	IDR 148.00	IDR 140.00	9.87M
2026-07-24	IDR 148.00	-3.27%	IDR 156.00	IDR 165.00	IDR 148.00	37.56M
2026-07-23	IDR 153.00	+4.08%	IDR 151.00	IDR 159.00	IDR 150.00	41.61M
2026-07-22	IDR 147.00	+3.52%	IDR 144.00	IDR 148.00	IDR 142.00	22.71M
2026-07-21	IDR 142.00	+1.43%	IDR 141.00	IDR 144.00	IDR 139.00	13.20M
2026-07-20	IDR 140.00	+2.19%	IDR 141.00	IDR 146.00	IDR 139.00	14.82M
2026-07-17	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 135.00	4.34M
2026-07-16	IDR 138.00	-0.72%	IDR 140.00	IDR 140.00	IDR 135.00	7.82M
2026-07-15	IDR 139.00	-3.47%	IDR 143.00	IDR 143.00	IDR 138.00	16.12M
2026-07-14	IDR 144.00	+7.46%	IDR 139.00	IDR 147.00	IDR 137.00	52.83M
2026-07-13	IDR 134.00	+1.52%	IDR 140.00	IDR 143.00	IDR 132.00	27.39M
2026-07-10	IDR 132.00	-3.65%	IDR 137.00	IDR 137.00	IDR 131.00	17.30M
2026-07-09	IDR 137.00	+1.48%	IDR 138.00	IDR 161.00	IDR 134.00	173.48M
2026-07-08	IDR 135.00	+5.47%	IDR 129.00	IDR 135.00	IDR 124.00	13.73M
2026-07-07	IDR 128.00	+4.92%	IDR 122.00	IDR 130.00	IDR 120.00	7.62M
2026-07-06	IDR 122.00	0.00%	IDR 119.00	IDR 124.00	IDR 119.00	1.61M
2026-07-03	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 119.00	2.99M
2026-07-02	IDR 119.00	+2.59%	IDR 116.00	IDR 121.00	IDR 116.00	1.98M
2026-07-01	IDR 116.00	+1.75%	IDR 115.00	IDR 119.00	IDR 113.00	5.56M
2026-06-30	IDR 114.00	-6.56%	IDR 122.00	IDR 122.00	IDR 112.00	6.74M
2026-06-29	IDR 122.00	+1.67%	IDR 120.00	IDR 126.00	IDR 119.00	5.39M
2026-06-26	IDR 120.00	-3.23%	IDR 125.00	IDR 126.00	IDR 118.00	4.26M
2026-06-25	IDR 124.00	+1.64%	IDR 122.00	IDR 125.00	IDR 121.00	2.29M
2026-06-24	IDR 122.00	-4.69%	IDR 128.00	IDR 131.00	IDR 122.00	4.39M
2026-06-23	IDR 128.00	-0.78%	IDR 128.00	IDR 130.00	IDR 126.00	3.10M
2026-06-22	IDR 129.00	-1.53%	IDR 135.00	IDR 135.00	IDR 128.00	2.59M
2026-06-19	IDR 131.00	-0.76%	IDR 134.00	IDR 134.00	IDR 129.00	3.18M
2026-06-18	IDR 132.00	-1.49%	IDR 133.00	IDR 135.00	IDR 131.00	3.12M
2026-06-17	IDR 134.00	-5.63%	IDR 144.00	IDR 145.00	IDR 134.00	6.28M
2026-06-15	IDR 142.00	+3.65%	IDR 138.00	IDR 145.00	IDR 138.00	13.12M
2026-06-12	IDR 137.00	+5.38%	IDR 130.00	IDR 140.00	IDR 130.00	9.12M
2026-06-11	IDR 130.00	+4.00%	IDR 139.00	IDR 139.00	IDR 127.00	14.97M
2026-06-10	IDR 125.00	+3.31%	IDR 125.00	IDR 128.00	IDR 121.00	5.07M
2026-06-09	IDR 121.00	+9.01%	IDR 106.00	IDR 123.00	IDR 106.00	8.51M
2026-06-08	IDR 111.00	-9.76%	IDR 122.00	IDR 122.00	IDR 105.00	6.26M
2026-06-05	IDR 123.00	-2.38%	IDR 126.00	IDR 126.00	IDR 119.00	4.35M
2026-06-04	IDR 126.00	-3.82%	IDR 133.00	IDR 133.00	IDR 118.00	10.41M
2026-06-03	IDR 131.00	-7.09%	IDR 142.00	IDR 145.00	IDR 121.00	17.22M
2026-06-02	IDR 141.00	+0.71%	IDR 140.00	IDR 153.00	IDR 140.00	21.66M
2026-05-29	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	7.34M
2026-05-28	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-27	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-26	IDR 139.00	-6.08%	IDR 148.00	IDR 150.00	IDR 139.00	7.27M