Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 39,683,900 |
| 2023-10-31 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 39,106,900 |
| 2023-10-30 | 156.00 | 158.00 | 137.00 | 138.00 | 138.00 | 108,370,600 |
| 2023-10-27 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 14,428,900 |
| 2023-10-26 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 13,209,500 |
| 2023-10-25 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 15,655,800 |
| 2023-10-24 | 149.00 | 155.00 | 149.00 | 153.00 | 153.00 | 18,996,000 |
| 2023-10-23 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | 20,211,600 |
| 2023-10-20 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 24,695,800 |
| 2023-10-19 | 151.00 | 159.00 | 148.00 | 153.00 | 153.00 | 47,872,700 |
| 2023-10-18 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | 17,640,100 |
| 2023-10-17 | 150.00 | 154.00 | 149.00 | 152.00 | 152.00 | 18,712,500 |
| 2023-10-16 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 10,308,100 |
| 2023-10-13 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 8,509,400 |
| 2023-10-12 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 13,188,100 |
| 2023-10-11 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 14,500,500 |
| 2023-10-10 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 11,696,900 |
| 2023-10-09 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 13,481,200 |
| 2023-10-06 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 24,607,900 |
| 2023-10-05 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 14,521,700 |
| 2023-10-04 | 153.00 | 156.00 | 148.00 | 148.00 | 148.00 | 19,886,500 |
| 2023-10-03 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 26,102,000 |
| 2023-10-02 | 152.00 | 158.00 | 148.00 | 154.00 | 154.00 | 92,810,800 |
| 2023-09-29 | 151.00 | 160.00 | 149.00 | 151.00 | 151.00 | 132,192,400 |
| 2023-09-27 | 143.00 | 165.00 | 142.00 | 149.00 | 149.00 | 173,292,900 |
| 2023-09-26 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | 30,078,600 |
| 2023-09-25 | 146.00 | 154.00 | 146.00 | 148.00 | 148.00 | 56,948,100 |
| 2023-09-22 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 16,228,900 |
| 2023-09-21 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 6,371,600 |
| 2023-09-20 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 4,465,600 |
| 2023-09-19 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 6,538,500 |
| 2023-09-18 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 5,143,800 |
| 2023-09-15 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 15,160,000 |
| 2023-09-14 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 9,841,500 |
| 2023-09-13 | 139.00 | 147.00 | 139.00 | 144.00 | 144.00 | 26,609,800 |
| 2023-09-12 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 19,858,400 |
| 2023-09-11 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 8,838,300 |
| 2023-09-08 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 23,439,500 |
| 2023-09-07 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 19,556,400 |
| 2023-09-06 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 10,319,800 |
| 2023-09-05 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 8,253,000 |
| 2023-09-04 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 8,721,400 |
| 2023-09-01 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 50,742,700 |
| 2023-08-31 | 148.00 | 149.00 | 140.00 | 143.00 | 143.00 | 42,989,600 |
| 2023-08-30 | 149.00 | 153.00 | 146.00 | 148.00 | 148.00 | 53,002,200 |
| 2023-08-29 | 145.00 | 151.00 | 143.00 | 148.00 | 148.00 | 25,177,500 |
| 2023-08-28 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | 49,621,000 |
| 2023-08-25 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 13,070,600 |
| 2023-08-24 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 8,677,000 |
| 2023-08-23 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 18,423,900 |
| 2023-08-22 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 17,351,900 |
| 2023-08-21 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | 56,454,600 |
| 2023-08-18 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 10,630,000 |
| 2023-08-16 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 16,984,600 |
| 2023-08-15 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 41,326,000 |
| 2023-08-14 | 163.00 | 163.00 | 154.00 | 154.00 | 154.00 | 67,179,000 |
| 2023-08-11 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 13,944,900 |
| 2023-08-10 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 46,354,300 |
| 2023-08-09 | 166.00 | 166.00 | 161.00 | 163.00 | 163.00 | 16,114,100 |
| 2023-08-08 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 21,116,200 |
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.