Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 194.00 | 198.00 | 187.00 | 187.00 | 187.00 | 66,693,700 |
| 2026-05-04 | 216.00 | 224.00 | 191.00 | 194.00 | 194.00 | 152,159,700 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-04-30 | 210.00 | 230.00 | 202.00 | 210.00 | 210.00 | 357,025,500 |
| 2026-04-29 | 186.00 | 240.00 | 184.00 | 216.00 | 216.00 | 989,948,800 |
| 2026-04-28 | 181.00 | 189.00 | 176.00 | 186.00 | 186.00 | 39,676,300 |
| 2026-04-27 | 182.00 | 190.00 | 181.00 | 181.00 | 181.00 | 30,511,000 |
| 2026-04-24 | 184.00 | 186.00 | 178.00 | 181.00 | 181.00 | 41,515,500 |
| 2026-04-23 | 182.00 | 195.00 | 181.00 | 184.00 | 184.00 | 100,410,400 |
| 2026-04-22 | 174.00 | 184.00 | 170.00 | 182.00 | 182.00 | 81,720,500 |
| 2026-04-21 | 181.00 | 182.00 | 173.00 | 175.00 | 175.00 | 21,269,700 |
| 2026-04-20 | 175.00 | 180.00 | 160.00 | 178.00 | 178.00 | 103,429,500 |
| 2026-04-17 | 180.00 | 183.00 | 173.00 | 175.00 | 175.00 | 32,318,200 |
| 2026-04-16 | 180.00 | 189.00 | 177.00 | 178.00 | 178.00 | 109,151,400 |
| 2026-04-15 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | 48,244,200 |
| 2026-04-14 | 168.00 | 182.00 | 168.00 | 177.00 | 177.00 | 122,714,900 |
| 2026-04-13 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 40,398,100 |
| 2026-04-10 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | 19,292,700 |
| 2026-04-09 | 169.00 | 175.00 | 168.00 | 171.00 | 171.00 | 62,893,000 |
| 2026-04-08 | 171.00 | 173.00 | 166.00 | 167.00 | 167.00 | 43,817,500 |
| 2026-04-07 | 173.00 | 176.00 | 166.00 | 169.00 | 169.00 | 60,277,300 |
| 2026-04-06 | 159.00 | 174.00 | 156.00 | 171.00 | 171.00 | 113,061,300 |
| 2026-04-02 | 169.00 | 169.00 | 158.00 | 159.00 | 159.00 | 32,067,400 |
| 2026-04-01 | 165.00 | 172.00 | 159.00 | 169.00 | 169.00 | 102,829,500 |
| 2026-03-31 | 162.00 | 168.00 | 159.00 | 162.00 | 162.00 | 53,436,500 |
| 2026-03-30 | 157.00 | 164.00 | 150.00 | 160.00 | 160.00 | 52,256,200 |
| 2026-03-27 | 164.00 | 167.00 | 153.00 | 156.00 | 156.00 | 85,050,500 |
| 2026-03-26 | 153.00 | 168.00 | 152.00 | 167.00 | 167.00 | 173,950,100 |
| 2026-03-25 | 150.00 | 156.00 | 135.00 | 152.00 | 152.00 | 36,526,900 |
| 2026-03-17 | 154.00 | 159.00 | 146.00 | 150.00 | 150.00 | 39,956,300 |
| 2026-03-16 | 150.00 | 159.00 | 143.00 | 154.00 | 154.00 | 99,445,500 |
| 2026-03-13 | 134.00 | 164.00 | 134.00 | 150.00 | 150.00 | 267,484,700 |
| 2026-03-12 | 136.00 | 144.00 | 133.00 | 136.00 | 136.00 | 37,643,600 |
| 2026-03-11 | 138.00 | 143.00 | 133.00 | 134.00 | 134.00 | 41,391,300 |
| 2026-03-10 | 125.00 | 142.00 | 123.00 | 139.00 | 139.00 | 89,746,900 |
| 2026-03-09 | 116.00 | 122.00 | 112.00 | 121.00 | 121.00 | 30,861,800 |
| 2026-03-06 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | 36,838,900 |
| 2026-03-05 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 16,118,600 |
| 2026-03-04 | 142.00 | 143.00 | 129.00 | 132.00 | 132.00 | 45,893,700 |
| 2026-03-03 | 136.00 | 143.00 | 133.00 | 142.00 | 142.00 | 38,526,500 |
| 2026-03-02 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 48,393,500 |
| 2026-02-27 | 141.00 | 150.00 | 136.00 | 150.00 | 150.00 | 46,951,800 |
| 2026-02-26 | 151.00 | 152.00 | 140.00 | 141.00 | 141.00 | 41,647,900 |
| 2026-02-25 | 151.00 | 154.00 | 146.00 | 150.00 | 150.00 | 33,454,700 |
| 2026-02-24 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | 120,265,200 |
| 2026-02-23 | 146.00 | 154.00 | 143.00 | 151.00 | 151.00 | 56,716,700 |
| 2026-02-20 | 151.00 | 153.00 | 145.00 | 145.00 | 145.00 | 32,103,300 |
| 2026-02-19 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | 51,540,200 |
| 2026-02-18 | 152.00 | 158.00 | 148.00 | 154.00 | 154.00 | 44,918,300 |
| 2026-02-13 | 161.00 | 161.00 | 151.00 | 152.00 | 152.00 | 65,498,200 |
| 2026-02-12 | 145.00 | 173.00 | 141.00 | 161.00 | 161.00 | 347,069,000 |
| 2026-02-11 | 141.00 | 147.00 | 138.00 | 144.00 | 144.00 | 54,932,700 |
| 2026-02-10 | 133.00 | 144.00 | 132.00 | 141.00 | 141.00 | 58,348,800 |
| 2026-02-09 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 27,113,500 |
| 2026-02-06 | 135.00 | 139.00 | 127.00 | 128.00 | 128.00 | 34,371,600 |
| 2026-02-05 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 51,076,500 |
| 2026-02-04 | 139.00 | 139.00 | 129.00 | 137.00 | 137.00 | 59,206,500 |
| 2026-02-03 | 125.00 | 139.00 | 122.00 | 137.00 | 137.00 | 46,578,900 |
| 2026-02-02 | 137.00 | 139.00 | 124.00 | 128.00 | 128.00 | 62,966,400 |
| 2026-01-30 | 152.00 | 155.00 | 140.00 | 142.00 | 142.00 | 73,372,100 |
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.