Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 155.00 | 163.00 | 150.00 | 163.00 | 163.00 | 106,500,700 |
| 2022-11-02 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 126,229,100 |
| 2022-11-01 | 160.00 | 170.00 | 156.00 | 159.00 | 159.00 | 566,181,900 |
| 2022-10-31 | 147.00 | 157.00 | 144.00 | 154.00 | 154.00 | 235,171,800 |
| 2022-10-28 | 140.00 | 151.00 | 138.00 | 147.00 | 147.00 | 251,048,500 |
| 2022-10-27 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 59,492,600 |
| 2022-10-26 | 140.00 | 144.00 | 135.00 | 135.00 | 135.00 | 75,213,200 |
| 2022-10-25 | 128.00 | 143.00 | 127.00 | 140.00 | 140.00 | 176,091,900 |
| 2022-10-24 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 12,655,500 |
| 2022-10-21 | 128.00 | 135.00 | 128.00 | 131.00 | 131.00 | 33,722,600 |
| 2022-10-20 | 119.00 | 132.00 | 119.00 | 127.00 | 127.00 | 38,335,300 |
| 2022-10-19 | 137.00 | 146.00 | 126.00 | 127.00 | 127.00 | 253,092,000 |
| 2022-10-18 | 117.00 | 135.00 | 114.00 | 135.00 | 135.00 | 178,304,000 |
| 2022-10-17 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 31,341,400 |
| 2022-10-14 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 15,103,400 |
| 2022-10-13 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | 28,205,300 |
| 2022-10-12 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | 28,909,900 |
| 2022-10-11 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 12,258,300 |
| 2022-10-10 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 16,808,700 |
| 2022-10-07 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 20,990,100 |
| 2022-10-06 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 10,981,300 |
| 2022-10-05 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 11,242,000 |
| 2022-10-04 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 22,307,500 |
| 2022-10-03 | 125.00 | 129.00 | 122.00 | 126.00 | 126.00 | 18,859,000 |
| 2022-09-30 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 47,470,300 |
| 2022-09-29 | 138.00 | 143.00 | 133.00 | 133.00 | 133.00 | 33,157,300 |
| 2022-09-28 | 143.00 | 143.00 | 135.00 | 137.00 | 137.00 | 22,717,700 |
| 2022-09-27 | 136.00 | 144.00 | 135.00 | 142.00 | 142.00 | 36,352,800 |
| 2022-09-26 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | 31,634,800 |
| 2022-09-23 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 34,616,100 |
| 2022-09-22 | 129.00 | 148.00 | 129.00 | 143.00 | 143.00 | 74,148,700 |
| 2022-09-21 | 142.00 | 145.00 | 136.00 | 137.00 | 137.00 | 61,704,500 |
| 2022-09-20 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | 52,450,200 |
| 2022-09-19 | 150.00 | 156.00 | 144.00 | 148.00 | 148.00 | 109,790,900 |
| 2022-09-16 | 154.00 | 164.00 | 146.00 | 146.00 | 146.00 | 388,181,900 |
| 2022-09-15 | 135.00 | 158.00 | 135.00 | 152.00 | 152.00 | 438,099,100 |
| 2022-09-14 | 133.00 | 144.00 | 133.00 | 136.00 | 136.00 | 257,663,400 |
| 2022-09-13 | 155.00 | 158.00 | 143.00 | 143.00 | 143.00 | 273,086,500 |
| 2022-09-12 | 118.00 | 155.00 | 118.00 | 153.00 | 153.00 | 451,333,300 |
| 2022-09-09 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 3,187,000 |
| 2022-09-08 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 15,335,400 |
| 2022-09-07 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,810,200 |
| 2022-09-06 | 115.00 | 120.00 | 114.00 | 120.00 | 120.00 | 18,980,400 |
| 2022-09-05 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 6,201,900 |
| 2022-09-02 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 14,551,700 |
| 2022-09-01 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 13,705,300 |
| 2022-08-31 | 117.00 | 123.00 | 115.00 | 119.00 | 119.00 | 45,662,400 |
| 2022-08-30 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,755,600 |
| 2022-08-29 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,934,200 |
| 2022-08-26 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 7,820,100 |
| 2022-08-25 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 5,259,200 |
| 2022-08-24 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | 15,128,800 |
| 2022-08-23 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 13,075,500 |
| 2022-08-22 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 10,756,000 |
| 2022-08-19 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 6,058,000 |
| 2022-08-18 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 12,548,600 |
| 2022-08-16 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 22,028,200 |
| 2022-08-15 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | 45,978,700 |
| 2022-08-12 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 15,008,300 |
| 2022-08-11 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 16,125,700 |
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.