Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 4,654,200 |
| 2025-11-05 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 6,990,200 |
| 2025-11-04 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 2,356,000 |
| 2025-11-03 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 7,147,800 |
| 2025-10-31 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 4,876,300 |
| 2025-10-30 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,661,800 |
| 2025-10-29 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 7,830,900 |
| 2025-10-28 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 9,988,000 |
| 2025-10-27 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 6,484,400 |
| 2025-10-24 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 7,358,500 |
| 2025-10-23 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 6,217,600 |
| 2025-10-22 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 18,573,500 |
| 2025-10-21 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 23,366,600 |
| 2025-10-20 | 96.000 | 102.00 | 95.000 | 100.00 | 100.00 | 42,733,300 |
| 2025-10-17 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 5,382,600 |
| 2025-10-16 | 96.000 | 98.000 | 96.000 | 96.000 | 96.000 | 4,758,000 |
| 2025-10-15 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 7,348,600 |
| 2025-10-14 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 8,191,800 |
| 2025-10-13 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 9,227,400 |
| 2025-10-10 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 8,367,700 |
| 2025-10-09 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 7,217,100 |
| 2025-10-08 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 15,936,500 |
| 2025-10-07 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 6,735,100 |
| 2025-10-06 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 33,735,200 |
| 2025-10-03 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 4,989,500 |
| 2025-10-02 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 11,038,100 |
| 2025-10-01 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 8,529,200 |
| 2025-09-30 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 9,896,000 |
| 2025-09-29 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 17,545,900 |
| 2025-09-26 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 6,712,600 |
| 2025-09-25 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 9,040,500 |
| 2025-09-24 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 7,423,700 |
| 2025-09-23 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 8,037,900 |
| 2025-09-22 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,804,500 |
| 2025-09-19 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 8,552,900 |
| 2025-09-18 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | 23,069,200 |
| 2025-09-17 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 26,394,600 |
| 2025-09-16 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 22,482,800 |
| 2025-09-15 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 18,558,400 |
| 2025-09-12 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 6,101,000 |
| 2025-09-11 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 12,134,000 |
| 2025-09-10 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 8,349,000 |
| 2025-09-09 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 20,262,000 |
| 2025-09-08 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 40,021,000 |
| 2025-09-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-04 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | 15,391,400 |
| 2025-09-03 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 21,012,300 |
| 2025-09-02 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 20,843,200 |
| 2025-09-01 | 99.000 | 102.00 | 94.000 | 100.00 | 100.00 | 28,588,200 |
| 2025-08-29 | 110.00 | 111.00 | 102.00 | 104.00 | 104.00 | 67,424,000 |
| 2025-08-28 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 76,053,400 |
| 2025-08-27 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 22,919,000 |
| 2025-08-26 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 27,497,500 |
| 2025-08-25 | 109.00 | 115.00 | 108.00 | 111.00 | 111.00 | 69,047,300 |
| 2025-08-22 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 11,243,800 |
| 2025-08-21 | 113.00 | 114.00 | 106.00 | 108.00 | 108.00 | 45,785,800 |
| 2025-08-20 | 106.00 | 116.00 | 104.00 | 113.00 | 113.00 | 166,872,000 |
| 2025-08-19 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 11,279,700 |
| 2025-08-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-15 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,172,800 |
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.