Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 5,657,900 |
| 2024-01-26 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,797,800 |
| 2024-01-25 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,224,700 |
| 2024-01-24 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 10,421,500 |
| 2024-01-23 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 9,542,600 |
| 2024-01-22 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 4,077,500 |
| 2024-01-19 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,421,300 |
| 2024-01-18 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 16,592,400 |
| 2024-01-17 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 15,772,200 |
| 2024-01-16 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 6,761,100 |
| 2024-01-15 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 7,897,000 |
| 2024-01-12 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 9,991,700 |
| 2024-01-11 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 16,079,800 |
| 2024-01-10 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 8,897,700 |
| 2024-01-09 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 33,424,900 |
| 2024-01-08 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 34,132,400 |
| 2024-01-05 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 14,294,400 |
| 2024-01-04 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,178,700 |
| 2024-01-03 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 6,691,200 |
| 2024-01-02 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 4,283,000 |
| 2023-12-29 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 7,616,800 |
| 2023-12-28 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 7,325,500 |
| 2023-12-27 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 9,333,900 |
| 2023-12-22 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 3,057,200 |
| 2023-12-21 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 4,724,100 |
| 2023-12-20 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 8,260,100 |
| 2023-12-19 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 9,857,500 |
| 2023-12-18 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 12,540,900 |
| 2023-12-15 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 31,513,000 |
| 2023-12-14 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 22,170,200 |
| 2023-12-13 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 4,229,000 |
| 2023-12-12 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 9,317,300 |
| 2023-12-11 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 11,412,900 |
| 2023-12-08 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 6,947,100 |
| 2023-12-07 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 12,434,200 |
| 2023-12-06 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,144,400 |
| 2023-12-05 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 9,268,600 |
| 2023-12-04 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 10,066,100 |
| 2023-12-01 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 5,703,600 |
| 2023-11-30 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 18,441,800 |
| 2023-11-29 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 7,692,100 |
| 2023-11-28 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 21,566,000 |
| 2023-11-27 | 128.00 | 136.00 | 128.00 | 132.00 | 132.00 | 55,305,400 |
| 2023-11-24 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 6,377,000 |
| 2023-11-23 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 6,848,900 |
| 2023-11-22 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 3,329,000 |
| 2023-11-21 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 5,436,400 |
| 2023-11-20 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 7,536,600 |
| 2023-11-17 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 8,592,700 |
| 2023-11-16 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 4,655,400 |
| 2023-11-15 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 20,261,300 |
| 2023-11-14 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 23,039,000 |
| 2023-11-13 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 5,995,700 |
| 2023-11-10 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 7,561,700 |
| 2023-11-09 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 15,235,300 |
| 2023-11-08 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 14,872,500 |
| 2023-11-07 | 131.00 | 132.00 | 126.00 | 127.00 | 127.00 | 20,265,900 |
| 2023-11-06 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 31,060,700 |
| 2023-11-03 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 12,361,700 |
| 2023-11-02 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 35,538,800 |
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.