Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 26,872,300 |
| 2024-08-07 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 4,279,100 |
| 2024-08-06 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,078,200 |
| 2024-08-05 | 100.00 | 101.00 | 95.000 | 97.000 | 97.000 | 12,258,400 |
| 2024-08-02 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3,068,900 |
| 2024-08-01 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 6,467,900 |
| 2024-07-31 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 9,469,000 |
| 2024-07-30 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 3,755,800 |
| 2024-07-29 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 3,189,200 |
| 2024-07-26 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 6,000,400 |
| 2024-07-25 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 8,871,900 |
| 2024-07-24 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 17,455,800 |
| 2024-07-23 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 5,733,000 |
| 2024-07-22 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,704,700 |
| 2024-07-19 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 12,060,600 |
| 2024-07-18 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 31,508,000 |
| 2024-07-17 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 11,922,400 |
| 2024-07-16 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 10,607,400 |
| 2024-07-15 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 38,028,000 |
| 2024-07-12 | 96.000 | 103.00 | 95.000 | 102.00 | 102.00 | 68,856,500 |
| 2024-07-11 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 13,215,100 |
| 2024-07-10 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 13,974,400 |
| 2024-07-09 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 14,360,100 |
| 2024-07-08 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 30,695,700 |
| 2024-07-05 | 92.000 | 98.000 | 89.000 | 91.000 | 91.000 | 48,297,700 |
| 2024-07-04 | 87.000 | 93.000 | 86.000 | 92.000 | 92.000 | 36,701,600 |
| 2024-07-03 | 85.000 | 87.000 | 83.000 | 86.000 | 86.000 | 13,315,700 |
| 2024-07-02 | 82.000 | 85.000 | 82.000 | 84.000 | 84.000 | 12,557,600 |
| 2024-07-01 | 84.000 | 85.000 | 80.000 | 84.000 | 84.000 | 138,102,900 |
| 2024-06-28 | 84.000 | 88.000 | 83.000 | 84.000 | 84.000 | 14,697,600 |
| 2024-06-27 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 12,681,700 |
| 2024-06-26 | 79.000 | 86.000 | 79.000 | 84.000 | 84.000 | 13,869,200 |
| 2024-06-25 | 87.000 | 87.000 | 82.000 | 83.000 | 83.000 | 17,451,700 |
| 2024-06-24 | 78.000 | 93.000 | 78.000 | 87.000 | 87.000 | 21,993,400 |
| 2024-06-21 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 10,797,000 |
| 2024-06-20 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 14,477,600 |
| 2024-06-19 | 91.000 | 101.00 | 91.000 | 92.000 | 92.000 | 8,568,400 |
| 2024-06-14 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 6,306,900 |
| 2024-06-13 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,276,700 |
| 2024-06-12 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 9,594,500 |
| 2024-06-11 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 4,058,000 |
| 2024-06-10 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 15,609,300 |
| 2024-06-07 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,631,400 |
| 2024-06-06 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 4,799,300 |
| 2024-06-05 | 108.00 | 116.00 | 107.00 | 110.00 | 110.00 | 14,567,800 |
| 2024-06-04 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 5,098,300 |
| 2024-06-03 | 114.00 | 116.00 | 106.00 | 110.00 | 110.00 | 25,529,000 |
| 2024-05-31 | 114.00 | 120.00 | 113.00 | 114.00 | 114.00 | 17,149,800 |
| 2024-05-30 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,281,300 |
| 2024-05-29 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 2,300,600 |
| 2024-05-28 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,397,500 |
| 2024-05-27 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 5,061,100 |
| 2024-05-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,546,200 |
| 2024-05-21 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,584,600 |
| 2024-05-20 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 3,223,400 |
| 2024-05-17 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 5,666,200 |
| 2024-05-16 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 25,384,400 |
| 2024-05-15 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,786,300 |
| 2024-05-14 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 3,045,400 |
| 2024-05-13 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 5,471,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.