Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 8,455,300 |
| 2026-07-27 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 17,945,600 |
| 2026-07-24 | 136.00 | 136.00 | 125.00 | 127.00 | 127.00 | 63,099,500 |
| 2026-07-23 | 134.00 | 141.00 | 134.00 | 136.00 | 136.00 | 60,240,500 |
| 2026-07-22 | 140.00 | 141.00 | 134.00 | 134.00 | 134.00 | 45,803,900 |
| 2026-07-21 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 90,924,300 |
| 2026-07-20 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | 45,637,900 |
| 2026-07-17 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 28,619,000 |
| 2026-07-16 | 135.00 | 145.00 | 131.00 | 136.00 | 136.00 | 159,753,900 |
| 2026-07-15 | 126.00 | 145.00 | 125.00 | 137.00 | 137.00 | 289,439,100 |
| 2026-07-14 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 21,624,800 |
| 2026-07-13 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 23,090,700 |
| 2026-07-10 | 124.00 | 135.00 | 124.00 | 125.00 | 125.00 | 73,608,600 |
| 2026-07-09 | 127.00 | 129.00 | 121.00 | 124.00 | 124.00 | 39,530,100 |
| 2026-07-08 | 145.00 | 148.00 | 126.00 | 126.00 | 126.00 | 165,584,300 |
| 2026-07-07 | 107.00 | 143.00 | 105.00 | 143.00 | 143.00 | 361,243,400 |
| 2026-07-06 | 107.00 | 109.00 | 100.00 | 106.00 | 106.00 | 36,220,300 |
| 2026-07-03 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | 8,034,600 |
| 2026-07-02 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 9,711,400 |
| 2026-07-01 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 8,550,500 |
| 2026-06-30 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 14,475,200 |
| 2026-06-29 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 12,093,700 |
| 2026-06-26 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | 9,339,100 |
| 2026-06-25 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 9,928,300 |
| 2026-06-24 | 119.00 | 121.00 | 113.00 | 113.00 | 113.00 | 18,170,100 |
| 2026-06-23 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 8,027,700 |
| 2026-06-22 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 12,412,000 |
| 2026-06-19 | 127.00 | 128.00 | 118.00 | 121.00 | 121.00 | 19,611,400 |
| 2026-06-18 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 6,989,300 |
| 2026-06-17 | 128.00 | 131.00 | 125.00 | 126.00 | 126.00 | 10,569,400 |
| 2026-06-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-06-15 | 131.00 | 135.00 | 128.00 | 128.00 | 128.00 | 30,798,300 |
| 2026-06-12 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 17,676,000 |
| 2026-06-11 | 122.00 | 125.00 | 116.00 | 120.00 | 120.00 | 14,313,800 |
| 2026-06-10 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | 23,219,100 |
| 2026-06-09 | 119.00 | 126.00 | 117.00 | 123.00 | 123.00 | 19,905,500 |
| 2026-06-08 | 131.00 | 131.00 | 117.00 | 119.00 | 119.00 | 19,919,200 |
| 2026-06-05 | 130.00 | 133.00 | 126.00 | 132.00 | 132.00 | 12,066,300 |
| 2026-06-04 | 132.00 | 134.00 | 120.00 | 130.00 | 130.00 | 26,082,300 |
| 2026-06-03 | 152.00 | 153.00 | 129.00 | 131.00 | 131.00 | 31,260,400 |
| 2026-06-02 | 151.00 | 156.00 | 149.00 | 149.00 | 149.00 | 16,096,800 |
| 2026-06-01 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-05-29 | 140.00 | 151.00 | 139.00 | 149.00 | 149.00 | 24,945,900 |
| 2026-05-28 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-27 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-26 | 153.00 | 156.00 | 139.00 | 141.00 | 141.00 | 32,414,900 |
| 2026-05-25 | 156.00 | 161.00 | 150.00 | 152.00 | 152.00 | 20,424,300 |
| 2026-05-22 | 150.00 | 157.00 | 146.00 | 156.00 | 156.00 | 13,794,600 |
| 2026-05-21 | 164.00 | 168.00 | 151.00 | 151.00 | 151.00 | 29,736,600 |
| 2026-05-20 | 169.00 | 170.00 | 156.00 | 164.00 | 164.00 | 41,581,400 |
| 2026-05-19 | 173.00 | 176.00 | 161.00 | 168.00 | 168.00 | 55,425,700 |
| 2026-05-18 | 171.00 | 171.00 | 159.00 | 168.00 | 168.00 | 51,590,800 |
| 2026-05-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-13 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 15,863,400 |
| 2026-05-12 | 183.00 | 184.00 | 168.00 | 175.00 | 175.00 | 70,145,600 |
| 2026-05-11 | 175.00 | 191.00 | 168.00 | 180.00 | 180.00 | 67,354,400 |
| 2026-05-08 | 184.00 | 189.00 | 172.00 | 177.00 | 177.00 | 93,435,800 |
| 2026-05-07 | 194.00 | 196.00 | 180.00 | 184.00 | 184.00 | 87,741,500 |
| 2026-05-06 | 188.00 | 204.00 | 183.00 | 193.00 | 193.00 | 134,189,700 |
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.