Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,543,700 |
| 2022-08-09 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 3,348,800 |
| 2022-08-08 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3,449,400 |
| 2022-08-05 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 4,963,200 |
| 2022-08-04 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 6,019,900 |
| 2022-08-03 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 3,556,200 |
| 2022-08-02 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,124,800 |
| 2022-08-01 | 112.00 | 116.00 | 110.00 | 111.00 | 111.00 | 21,519,800 |
| 2022-07-29 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 4,551,100 |
| 2022-07-28 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 8,174,300 |
| 2022-07-27 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 3,019,400 |
| 2022-07-26 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,457,500 |
| 2022-07-25 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,757,300 |
| 2022-07-22 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,911,700 |
| 2022-07-21 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,988,700 |
| 2022-07-20 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 4,078,900 |
| 2022-07-19 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,697,100 |
| 2022-07-18 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 8,225,400 |
| 2022-07-15 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 4,260,900 |
| 2022-07-14 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 4,098,300 |
| 2022-07-13 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,027,800 |
| 2022-07-12 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 3,682,300 |
| 2022-07-11 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,058,800 |
| 2022-07-08 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 3,031,400 |
| 2022-07-07 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 6,759,400 |
| 2022-07-06 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 7,094,200 |
| 2022-07-05 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 5,160,600 |
| 2022-07-04 | 108.00 | 110.00 | 105.00 | 109.00 | 109.00 | 12,581,500 |
| 2022-07-01 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 6,463,600 |
| 2022-06-30 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,086,500 |
| 2022-06-29 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 4,216,300 |
| 2022-06-28 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 4,925,800 |
| 2022-06-27 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 14,746,400 |
| 2022-06-24 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 6,663,500 |
| 2022-06-23 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5,725,400 |
| 2022-06-22 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 6,314,100 |
| 2022-06-21 | 107.00 | 113.00 | 107.00 | 109.00 | 109.00 | 15,643,400 |
| 2022-06-20 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,858,600 |
| 2022-06-17 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 8,489,100 |
| 2022-06-16 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 8,230,800 |
| 2022-06-15 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 4,691,600 |
| 2022-06-14 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 7,298,100 |
| 2022-06-13 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | 24,704,500 |
| 2022-06-10 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 9,023,900 |
| 2022-06-09 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 13,135,600 |
| 2022-06-08 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 18,672,900 |
| 2022-06-07 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 22,938,100 |
| 2022-06-06 | 113.00 | 123.00 | 112.00 | 120.00 | 120.00 | 86,854,200 |
| 2022-06-03 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 4,950,000 |
| 2022-06-02 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,847,800 |
| 2022-05-31 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 8,026,300 |
| 2022-05-30 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 5,297,100 |
| 2022-05-27 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 11,846,100 |
| 2022-05-25 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,632,800 |
| 2022-05-24 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 7,590,400 |
| 2022-05-23 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 8,576,700 |
| 2022-05-20 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,609,600 |
| 2022-05-19 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 4,071,100 |
| 2022-05-18 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 2,251,500 |
| 2022-05-17 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 7,369,800 |
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.