Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 153.00 | 153.00 | 131.00 | 149.00 | 149.00 | 136,832,900 |
| 2026-01-28 | 160.00 | 163.00 | 147.00 | 153.00 | 153.00 | 131,829,600 |
| 2026-01-27 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | 40,249,700 |
| 2026-01-26 | 165.00 | 172.00 | 162.00 | 166.00 | 166.00 | 97,996,400 |
| 2026-01-23 | 172.00 | 173.00 | 161.00 | 165.00 | 165.00 | 64,674,100 |
| 2026-01-22 | 163.00 | 175.00 | 158.00 | 171.00 | 171.00 | 230,905,500 |
| 2026-01-21 | 175.00 | 177.00 | 158.00 | 161.00 | 161.00 | 179,903,300 |
| 2026-01-20 | 174.00 | 186.00 | 170.00 | 174.00 | 174.00 | 250,874,600 |
| 2026-01-19 | 193.00 | 194.00 | 172.00 | 174.00 | 174.00 | 255,943,700 |
| 2026-01-16 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-01-15 | 196.00 | 204.00 | 185.00 | 192.00 | 192.00 | 234,261,900 |
| 2026-01-14 | 204.00 | 206.00 | 184.00 | 194.00 | 194.00 | 389,651,800 |
| 2026-01-13 | 181.00 | 214.00 | 181.00 | 204.00 | 204.00 | 1,242,446,400 |
| 2026-01-12 | 146.00 | 188.00 | 146.00 | 174.00 | 174.00 | 1,267,249,500 |
| 2026-01-09 | 110.00 | 147.00 | 108.00 | 143.00 | 143.00 | 621,323,900 |
| 2026-01-08 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 23,396,300 |
| 2026-01-07 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 21,889,100 |
| 2026-01-06 | 109.00 | 118.00 | 109.00 | 109.00 | 109.00 | 103,752,600 |
| 2026-01-05 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 25,193,000 |
| 2026-01-02 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 14,782,300 |
| 2026-01-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-30 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 9,270,500 |
| 2025-12-29 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 9,855,900 |
| 2025-12-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-24 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 14,414,500 |
| 2025-12-23 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 13,131,800 |
| 2025-12-22 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 8,372,700 |
| 2025-12-19 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 8,204,500 |
| 2025-12-18 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 14,009,700 |
| 2025-12-17 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 12,658,400 |
| 2025-12-16 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 20,973,500 |
| 2025-12-15 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 89,615,000 |
| 2025-12-12 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 10,969,400 |
| 2025-12-11 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 40,703,800 |
| 2025-12-10 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 43,589,600 |
| 2025-12-09 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 29,187,200 |
| 2025-12-08 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 32,848,500 |
| 2025-12-05 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 28,322,100 |
| 2025-12-04 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 50,459,700 |
| 2025-12-03 | 99.000 | 112.00 | 97.000 | 109.00 | 109.00 | 159,282,200 |
| 2025-12-02 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 4,446,500 |
| 2025-12-01 | 98.000 | 100.00 | 95.000 | 99.000 | 99.000 | 22,305,700 |
| 2025-11-28 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,814,600 |
| 2025-11-27 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 7,675,200 |
| 2025-11-26 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 11,302,000 |
| 2025-11-25 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 2,878,200 |
| 2025-11-24 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,225,100 |
| 2025-11-21 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 1,948,500 |
| 2025-11-20 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,453,900 |
| 2025-11-19 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 6,033,700 |
| 2025-11-18 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 22,028,200 |
| 2025-11-17 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 1,946,900 |
| 2025-11-14 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 10,512,300 |
| 2025-11-13 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,951,900 |
| 2025-11-12 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 7,511,900 |
| 2025-11-11 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 14,518,800 |
| 2025-11-10 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 6,603,600 |
| 2025-11-07 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 7,598,100 |
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.