Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 5,986,300 |
| 2022-02-04 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 9,305,500 |
| 2022-02-03 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 8,248,200 |
| 2022-02-02 | 114.00 | 121.00 | 113.00 | 117.00 | 117.00 | 25,896,400 |
| 2022-01-31 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 4,470,300 |
| 2022-01-28 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 10,940,800 |
| 2022-01-27 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,604,200 |
| 2022-01-26 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 5,246,400 |
| 2022-01-25 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | 12,799,900 |
| 2022-01-24 | 114.00 | 120.00 | 111.00 | 113.00 | 113.00 | 14,986,400 |
| 2022-01-21 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 6,377,600 |
| 2022-01-20 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 9,873,800 |
| 2022-01-19 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | 11,584,800 |
| 2022-01-18 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,235,400 |
| 2022-01-17 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 10,836,000 |
| 2022-01-14 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 7,016,200 |
| 2022-01-13 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 11,372,600 |
| 2022-01-12 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | 16,959,100 |
| 2022-01-11 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 12,548,200 |
| 2022-01-10 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2,521,000 |
| 2022-01-07 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 4,508,000 |
| 2022-01-06 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,559,300 |
| 2022-01-05 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,124,400 |
| 2022-01-04 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 7,446,000 |
| 2022-01-03 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2,969,300 |
| 2021-12-30 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 4,112,500 |
| 2021-12-29 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,387,100 |
| 2021-12-28 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 4,142,500 |
| 2021-12-27 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,806,000 |
| 2021-12-24 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 2,911,000 |
| 2021-12-23 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 3,348,600 |
| 2021-12-22 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 4,371,100 |
| 2021-12-21 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 7,780,000 |
| 2021-12-20 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 2,955,100 |
| 2021-12-17 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,882,400 |
| 2021-12-16 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | 8,058,100 |
| 2021-12-15 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 4,072,800 |
| 2021-12-14 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,883,600 |
| 2021-12-13 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 7,148,500 |
| 2021-12-10 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 4,127,700 |
| 2021-12-09 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 4,583,900 |
| 2021-12-08 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 7,472,100 |
| 2021-12-07 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 6,951,300 |
| 2021-12-06 | 131.00 | 132.00 | 126.00 | 127.00 | 127.00 | 7,526,400 |
| 2021-12-03 | 128.00 | 134.00 | 126.00 | 131.00 | 131.00 | 18,827,700 |
| 2021-12-02 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 4,547,300 |
| 2021-12-01 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 8,856,000 |
| 2021-11-30 | 130.00 | 133.00 | 127.00 | 129.00 | 129.00 | 5,676,700 |
| 2021-11-29 | 130.00 | 130.00 | 122.00 | 129.00 | 129.00 | 16,593,200 |
| 2021-11-26 | 135.00 | 137.00 | 130.00 | 130.00 | 130.00 | 15,767,800 |
| 2021-11-25 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 4,792,800 |
| 2021-11-24 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 18,420,100 |
| 2021-11-23 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 5,799,100 |
| 2021-11-22 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 7,487,200 |
| 2021-11-19 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 4,331,800 |
| 2021-11-18 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 8,464,200 |
| 2021-11-17 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 10,599,600 |
| 2021-11-16 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 9,811,800 |
| 2021-11-15 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 5,181,900 |
| 2021-11-12 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 10,469,300 |
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.