Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2,953,000 |
| 2022-05-12 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 11,878,900 |
| 2022-05-11 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 8,289,700 |
| 2022-05-10 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 5,518,900 |
| 2022-05-09 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 9,799,200 |
| 2022-04-28 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 7,345,400 |
| 2022-04-27 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,702,500 |
| 2022-04-26 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,560,200 |
| 2022-04-25 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,223,300 |
| 2022-04-22 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 4,860,100 |
| 2022-04-21 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 5,600,800 |
| 2022-04-20 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,293,700 |
| 2022-04-19 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,342,100 |
| 2022-04-18 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 6,034,500 |
| 2022-04-14 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 5,188,500 |
| 2022-04-13 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 3,301,100 |
| 2022-04-12 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 8,998,600 |
| 2022-04-11 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 12,317,200 |
| 2022-04-08 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 11,392,500 |
| 2022-04-07 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,080,000 |
| 2022-04-06 | 119.00 | 122.00 | 116.00 | 116.00 | 116.00 | 27,800,600 |
| 2022-04-05 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 5,891,900 |
| 2022-04-04 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 7,906,100 |
| 2022-04-01 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,374,500 |
| 2022-03-31 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,005,700 |
| 2022-03-30 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 3,794,900 |
| 2022-03-29 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 18,781,500 |
| 2022-03-28 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 6,223,000 |
| 2022-03-25 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 17,503,500 |
| 2022-03-24 | 118.00 | 124.00 | 116.00 | 120.00 | 120.00 | 46,022,800 |
| 2022-03-23 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 6,064,800 |
| 2022-03-22 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 24,070,200 |
| 2022-03-21 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 4,482,400 |
| 2022-03-18 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 9,520,700 |
| 2022-03-17 | 117.00 | 121.00 | 116.00 | 117.00 | 117.00 | 22,433,500 |
| 2022-03-16 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 8,537,100 |
| 2022-03-15 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 9,955,900 |
| 2022-03-14 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 5,842,400 |
| 2022-03-11 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 21,836,500 |
| 2022-03-10 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 25,932,300 |
| 2022-03-09 | 120.00 | 125.00 | 117.00 | 123.00 | 123.00 | 62,644,200 |
| 2022-03-08 | 113.00 | 118.00 | 110.00 | 117.00 | 117.00 | 11,796,700 |
| 2022-03-07 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 11,554,700 |
| 2022-03-04 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 9,384,000 |
| 2022-03-02 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 7,154,100 |
| 2022-03-01 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 4,240,300 |
| 2022-02-25 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 4,957,200 |
| 2022-02-24 | 118.00 | 122.00 | 112.00 | 115.00 | 115.00 | 28,513,100 |
| 2022-02-23 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 3,783,500 |
| 2022-02-22 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 16,469,200 |
| 2022-02-21 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 7,536,900 |
| 2022-02-18 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 22,411,600 |
| 2022-02-17 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 11,803,900 |
| 2022-02-16 | 108.00 | 126.00 | 108.00 | 119.00 | 119.00 | 59,811,100 |
| 2022-02-15 | 110.00 | 118.00 | 110.00 | 115.00 | 115.00 | 7,315,500 |
| 2022-02-14 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 6,005,500 |
| 2022-02-11 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 5,521,900 |
| 2022-02-10 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 9,926,200 |
| 2022-02-09 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 10,916,700 |
| 2022-02-08 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 7,546,900 |
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.