Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 5,471,500 |
| 2024-05-08 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,519,900 |
| 2024-05-07 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,660,300 |
| 2024-05-06 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 6,517,900 |
| 2024-05-03 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,304,600 |
| 2024-05-02 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,795,200 |
| 2024-04-30 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 3,939,800 |
| 2024-04-29 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 4,686,400 |
| 2024-04-26 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 6,364,800 |
| 2024-04-25 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,810,600 |
| 2024-04-24 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,312,200 |
| 2024-04-23 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 4,287,300 |
| 2024-04-22 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,351,400 |
| 2024-04-19 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 5,342,400 |
| 2024-04-18 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 7,975,600 |
| 2024-04-17 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 8,161,800 |
| 2024-04-16 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 20,934,800 |
| 2024-04-05 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 8,784,600 |
| 2024-04-04 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 15,886,200 |
| 2024-04-03 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,957,600 |
| 2024-04-02 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,139,900 |
| 2024-04-01 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,064,800 |
| 2024-03-28 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 4,279,100 |
| 2024-03-27 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,129,700 |
| 2024-03-26 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 5,677,500 |
| 2024-03-25 | 119.00 | 119.00 | 113.00 | 118.00 | 118.00 | 19,925,200 |
| 2024-03-22 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,297,400 |
| 2024-03-21 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 14,959,000 |
| 2024-03-20 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 9,952,300 |
| 2024-03-19 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 18,525,500 |
| 2024-03-18 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 22,742,500 |
| 2024-03-15 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,325,000 |
| 2024-03-14 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 10,979,500 |
| 2024-03-13 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 7,192,100 |
| 2024-03-08 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,739,800 |
| 2024-03-07 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,196,300 |
| 2024-03-06 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,048,400 |
| 2024-03-05 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 13,445,900 |
| 2024-03-04 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 11,198,600 |
| 2024-03-01 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 22,458,200 |
| 2024-02-29 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 8,634,500 |
| 2024-02-28 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 5,681,900 |
| 2024-02-27 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 8,932,500 |
| 2024-02-26 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,713,700 |
| 2024-02-23 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,233,500 |
| 2024-02-22 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 3,556,600 |
| 2024-02-21 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 4,854,700 |
| 2024-02-20 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 5,522,300 |
| 2024-02-19 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 6,643,600 |
| 2024-02-16 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 5,321,900 |
| 2024-02-15 | 122.00 | 128.00 | 121.00 | 125.00 | 125.00 | 24,306,400 |
| 2024-02-13 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,840,700 |
| 2024-02-12 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 6,917,500 |
| 2024-02-07 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 8,013,100 |
| 2024-02-06 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 12,110,400 |
| 2024-02-05 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 4,955,700 |
| 2024-02-02 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 7,613,900 |
| 2024-02-01 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,098,500 |
| 2024-01-31 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3,360,400 |
| 2024-01-30 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 5,387,900 |
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.