Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 6,269,400 |
| 2023-05-03 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 19,753,100 |
| 2023-05-02 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 17,580,300 |
| 2023-04-28 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 11,712,800 |
| 2023-04-27 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 56,348,000 |
| 2023-04-26 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 46,349,700 |
| 2023-04-18 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 11,558,900 |
| 2023-04-17 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 13,192,400 |
| 2023-04-14 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 8,813,500 |
| 2023-04-13 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 16,146,400 |
| 2023-04-12 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 5,448,500 |
| 2023-04-11 | 130.00 | 140.00 | 129.00 | 138.00 | 138.00 | 32,676,000 |
| 2023-04-10 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 7,649,400 |
| 2023-04-06 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 3,655,000 |
| 2023-04-05 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 9,735,400 |
| 2023-04-04 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 14,453,900 |
| 2023-04-03 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 9,277,100 |
| 2023-03-31 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 11,195,500 |
| 2023-03-30 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 8,468,700 |
| 2023-03-29 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 6,375,200 |
| 2023-03-28 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 3,938,600 |
| 2023-03-27 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 8,505,100 |
| 2023-03-24 | 129.00 | 138.00 | 129.00 | 134.00 | 134.00 | 8,372,800 |
| 2023-03-21 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 5,365,400 |
| 2023-03-20 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 7,839,400 |
| 2023-03-17 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 5,365,100 |
| 2023-03-16 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 18,159,100 |
| 2023-03-15 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | 16,620,100 |
| 2023-03-14 | 141.00 | 142.00 | 133.00 | 133.00 | 133.00 | 12,577,900 |
| 2023-03-13 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 8,276,700 |
| 2023-03-10 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 4,153,500 |
| 2023-03-09 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 4,200,300 |
| 2023-03-08 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | 3,117,900 |
| 2023-03-07 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 7,687,900 |
| 2023-03-06 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2,350,800 |
| 2023-03-03 | 148.00 | 150.00 | 140.00 | 148.00 | 148.00 | 8,385,000 |
| 2023-03-02 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 6,463,700 |
| 2023-03-01 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2,572,900 |
| 2023-02-28 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 8,105,900 |
| 2023-02-27 | 147.00 | 153.00 | 146.00 | 150.00 | 150.00 | 21,183,000 |
| 2023-02-24 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 7,817,800 |
| 2023-02-23 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 9,988,900 |
| 2023-02-22 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 15,230,000 |
| 2023-02-21 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 10,985,000 |
| 2023-02-20 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 5,156,600 |
| 2023-02-17 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 7,766,700 |
| 2023-02-16 | 152.00 | 158.00 | 150.00 | 157.00 | 157.00 | 24,308,000 |
| 2023-02-15 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 11,369,500 |
| 2023-02-14 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 4,710,400 |
| 2023-02-13 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | 10,858,800 |
| 2023-02-10 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 10,141,400 |
| 2023-02-09 | 157.00 | 159.00 | 154.00 | 158.00 | 158.00 | 12,371,400 |
| 2023-02-08 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | 10,775,300 |
| 2023-02-07 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | 11,407,400 |
| 2023-02-06 | 160.00 | 163.00 | 157.00 | 158.00 | 158.00 | 13,228,500 |
| 2023-02-03 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | 28,468,500 |
| 2023-02-02 | 154.00 | 162.00 | 152.00 | 160.00 | 160.00 | 80,803,700 |
| 2023-02-01 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 11,383,500 |
| 2023-01-31 | 153.00 | 160.00 | 148.00 | 149.00 | 149.00 | 31,529,700 |
| 2023-01-30 | 156.00 | 161.00 | 152.00 | 153.00 | 153.00 | 21,282,200 |
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.