Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 153.00 | 158.00 | 151.00 | 156.00 | 156.00 | 31,878,400 |
| 2023-01-26 | 155.00 | 157.00 | 150.00 | 152.00 | 152.00 | 8,804,800 |
| 2023-01-25 | 150.00 | 158.00 | 148.00 | 154.00 | 154.00 | 43,764,400 |
| 2023-01-24 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 10,818,700 |
| 2023-01-20 | 152.00 | 156.00 | 148.00 | 150.00 | 150.00 | 29,082,900 |
| 2023-01-19 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | 45,817,800 |
| 2023-01-18 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 9,729,800 |
| 2023-01-17 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 6,868,100 |
| 2023-01-16 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 3,951,300 |
| 2023-01-13 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 6,729,600 |
| 2023-01-12 | 148.00 | 148.00 | 137.00 | 143.00 | 143.00 | 18,294,800 |
| 2023-01-11 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 4,443,500 |
| 2023-01-10 | 143.00 | 143.00 | 135.00 | 138.00 | 138.00 | 10,228,800 |
| 2023-01-09 | 144.00 | 146.00 | 139.00 | 140.00 | 140.00 | 10,776,500 |
| 2023-01-06 | 140.00 | 145.00 | 136.00 | 143.00 | 143.00 | 13,781,400 |
| 2023-01-05 | 148.00 | 148.00 | 138.00 | 139.00 | 139.00 | 25,686,500 |
| 2023-01-04 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | 23,730,200 |
| 2023-01-03 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 6,263,700 |
| 2023-01-02 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 8,211,500 |
| 2022-12-30 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 5,343,000 |
| 2022-12-29 | 153.00 | 157.00 | 151.00 | 155.00 | 155.00 | 13,869,600 |
| 2022-12-28 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 7,907,000 |
| 2022-12-27 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 9,988,300 |
| 2022-12-26 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 6,771,500 |
| 2022-12-23 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 10,842,900 |
| 2022-12-22 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 9,236,800 |
| 2022-12-21 | 152.00 | 154.00 | 144.00 | 145.00 | 145.00 | 38,059,200 |
| 2022-12-20 | 162.00 | 163.00 | 152.00 | 152.00 | 152.00 | 46,428,500 |
| 2022-12-19 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 8,957,100 |
| 2022-12-16 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 6,522,900 |
| 2022-12-15 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 9,379,100 |
| 2022-12-14 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 15,306,200 |
| 2022-12-13 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 19,943,500 |
| 2022-12-12 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 17,772,700 |
| 2022-12-09 | 165.00 | 167.00 | 160.00 | 160.00 | 160.00 | 23,344,100 |
| 2022-12-08 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 31,229,800 |
| 2022-12-07 | 161.00 | 164.00 | 159.00 | 162.00 | 162.00 | 35,749,900 |
| 2022-12-06 | 162.00 | 164.00 | 159.00 | 161.00 | 161.00 | 33,712,600 |
| 2022-12-05 | 172.00 | 173.00 | 161.00 | 162.00 | 162.00 | 81,588,400 |
| 2022-12-02 | 164.00 | 173.00 | 164.00 | 170.00 | 170.00 | 75,402,100 |
| 2022-12-01 | 162.00 | 166.00 | 159.00 | 164.00 | 164.00 | 53,426,100 |
| 2022-11-30 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 32,728,200 |
| 2022-11-29 | 163.00 | 168.00 | 162.00 | 164.00 | 164.00 | 42,394,900 |
| 2022-11-28 | 165.00 | 170.00 | 161.00 | 163.00 | 163.00 | 55,042,500 |
| 2022-11-25 | 169.00 | 171.00 | 166.00 | 166.00 | 166.00 | 52,764,000 |
| 2022-11-24 | 171.00 | 175.00 | 167.00 | 169.00 | 169.00 | 102,890,200 |
| 2022-11-23 | 170.00 | 177.00 | 168.00 | 170.00 | 170.00 | 152,996,100 |
| 2022-11-22 | 170.00 | 172.00 | 165.00 | 169.00 | 169.00 | 50,720,800 |
| 2022-11-21 | 165.00 | 174.00 | 164.00 | 170.00 | 170.00 | 140,537,900 |
| 2022-11-18 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 36,552,700 |
| 2022-11-17 | 163.00 | 170.00 | 159.00 | 166.00 | 166.00 | 71,904,900 |
| 2022-11-16 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 29,030,500 |
| 2022-11-15 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | 33,458,900 |
| 2022-11-14 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 37,086,600 |
| 2022-11-11 | 163.00 | 164.00 | 158.00 | 163.00 | 163.00 | 71,411,100 |
| 2022-11-10 | 170.00 | 175.00 | 159.00 | 159.00 | 159.00 | 142,018,400 |
| 2022-11-09 | 159.00 | 174.00 | 159.00 | 170.00 | 170.00 | 274,343,800 |
| 2022-11-08 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 58,862,200 |
| 2022-11-07 | 163.00 | 167.00 | 156.00 | 158.00 | 158.00 | 66,368,000 |
| 2022-11-04 | 164.00 | 165.00 | 156.00 | 162.00 | 162.00 | 89,326,700 |
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.