Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 33,885,400 |
| 2023-08-04 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 26,852,900 |
| 2023-08-03 | 158.00 | 162.00 | 157.00 | 160.00 | 160.00 | 18,774,700 |
| 2023-08-02 | 154.00 | 167.00 | 154.00 | 159.00 | 159.00 | 38,608,300 |
| 2023-08-01 | 159.00 | 161.00 | 151.00 | 153.00 | 153.00 | 50,596,200 |
| 2023-07-31 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 25,016,900 |
| 2023-07-28 | 158.00 | 163.00 | 154.00 | 158.00 | 158.00 | 29,011,100 |
| 2023-07-27 | 166.00 | 168.00 | 160.00 | 160.00 | 160.00 | 26,970,100 |
| 2023-07-26 | 163.00 | 169.00 | 162.00 | 166.00 | 166.00 | 34,276,600 |
| 2023-07-25 | 168.00 | 170.00 | 161.00 | 163.00 | 163.00 | 37,524,700 |
| 2023-07-24 | 168.00 | 171.00 | 163.00 | 168.00 | 168.00 | 92,910,000 |
| 2023-07-21 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | 81,315,000 |
| 2023-07-20 | 159.00 | 173.00 | 159.00 | 168.00 | 168.00 | 127,391,800 |
| 2023-07-18 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | 38,622,300 |
| 2023-07-17 | 156.00 | 165.00 | 155.00 | 161.00 | 161.00 | 78,163,800 |
| 2023-07-14 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | 40,098,400 |
| 2023-07-13 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | 51,833,400 |
| 2023-07-12 | 147.00 | 159.00 | 146.00 | 158.00 | 158.00 | 129,918,400 |
| 2023-07-11 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 14,755,700 |
| 2023-07-10 | 144.00 | 149.00 | 144.00 | 145.00 | 145.00 | 12,580,500 |
| 2023-07-07 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 10,428,900 |
| 2023-07-06 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 13,051,300 |
| 2023-07-05 | 142.00 | 147.00 | 140.00 | 147.00 | 147.00 | 42,529,800 |
| 2023-07-04 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 6,593,300 |
| 2023-07-03 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 12,181,800 |
| 2023-06-27 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 5,698,000 |
| 2023-06-26 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 9,901,300 |
| 2023-06-23 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 9,703,700 |
| 2023-06-22 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 7,210,700 |
| 2023-06-21 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 14,011,200 |
| 2023-06-20 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 17,789,600 |
| 2023-06-19 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | 19,176,400 |
| 2023-06-16 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 12,860,000 |
| 2023-06-15 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 11,163,300 |
| 2023-06-14 | 146.00 | 151.00 | 144.00 | 145.00 | 145.00 | 38,131,500 |
| 2023-06-13 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 27,961,400 |
| 2023-06-12 | 147.00 | 153.00 | 146.00 | 148.00 | 148.00 | 72,475,200 |
| 2023-06-09 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 18,652,000 |
| 2023-06-08 | 141.00 | 146.00 | 141.00 | 141.00 | 141.00 | 12,839,700 |
| 2023-06-07 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 11,405,600 |
| 2023-06-06 | 139.00 | 143.00 | 137.00 | 141.00 | 141.00 | 16,640,200 |
| 2023-06-05 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 26,967,900 |
| 2023-05-31 | 140.00 | 140.00 | 134.00 | 135.00 | 135.00 | 27,735,800 |
| 2023-05-30 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 30,854,700 |
| 2023-05-29 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 15,164,000 |
| 2023-05-26 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 30,088,500 |
| 2023-05-25 | 148.00 | 149.00 | 142.00 | 146.00 | 146.00 | 40,198,000 |
| 2023-05-24 | 143.00 | 153.00 | 142.00 | 148.00 | 148.00 | 62,002,700 |
| 2023-05-23 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 19,639,500 |
| 2023-05-22 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 10,594,300 |
| 2023-05-19 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 9,029,500 |
| 2023-05-17 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 13,256,500 |
| 2023-05-16 | 145.00 | 147.00 | 135.00 | 136.00 | 136.00 | 45,230,000 |
| 2023-05-15 | 138.00 | 148.00 | 138.00 | 144.00 | 144.00 | 54,573,900 |
| 2023-05-12 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 6,351,700 |
| 2023-05-11 | 137.00 | 138.00 | 134.00 | 138.00 | 138.00 | 9,296,700 |
| 2023-05-10 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 6,528,400 |
| 2023-05-09 | 135.00 | 141.00 | 135.00 | 138.00 | 138.00 | 35,868,200 |
| 2023-05-08 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 24,134,100 |
| 2023-05-05 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 16,437,200 |
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.