Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 18,201,700 |
| 2025-08-13 | 105.00 | 115.00 | 104.00 | 105.00 | 105.00 | 108,195,500 |
| 2025-08-12 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 30,283,800 |
| 2025-08-11 | 102.00 | 108.00 | 101.00 | 106.00 | 106.00 | 40,389,400 |
| 2025-08-08 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 11,334,600 |
| 2025-08-07 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 7,414,300 |
| 2025-08-06 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 18,133,100 |
| 2025-08-05 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 47,586,000 |
| 2025-08-04 | 100.00 | 109.00 | 100.00 | 108.00 | 108.00 | 79,763,000 |
| 2025-08-01 | 98.000 | 101.00 | 97.000 | 100.00 | 100.00 | 14,868,600 |
| 2025-07-31 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 15,009,600 |
| 2025-07-30 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 10,571,900 |
| 2025-07-29 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | 50,397,700 |
| 2025-07-28 | 97.000 | 105.00 | 97.000 | 104.00 | 104.00 | 76,726,600 |
| 2025-07-25 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 21,654,700 |
| 2025-07-24 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 10,252,000 |
| 2025-07-23 | 94.000 | 96.000 | 93.000 | 96.000 | 96.000 | 11,978,400 |
| 2025-07-22 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 5,723,900 |
| 2025-07-21 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 13,989,000 |
| 2025-07-18 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 8,077,700 |
| 2025-07-17 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 9,097,100 |
| 2025-07-16 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 26,167,900 |
| 2025-07-15 | 90.000 | 94.000 | 89.000 | 94.000 | 94.000 | 12,772,900 |
| 2025-07-14 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 2,123,900 |
| 2025-07-11 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 4,394,100 |
| 2025-07-10 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 5,926,300 |
| 2025-07-09 | 89.000 | 91.000 | 89.000 | 89.000 | 89.000 | 2,435,300 |
| 2025-07-08 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 1,069,500 |
| 2025-07-07 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 2,050,000 |
| 2025-07-04 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 2,041,100 |
| 2025-07-03 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 2,817,400 |
| 2025-07-02 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 4,932,100 |
| 2025-07-01 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,723,600 |
| 2025-06-30 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,956,200 |
| 2025-06-26 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 5,638,900 |
| 2025-06-25 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 2,184,900 |
| 2025-06-24 | 87.000 | 90.000 | 87.000 | 89.000 | 89.000 | 5,543,000 |
| 2025-06-23 | 91.000 | 91.000 | 86.000 | 87.000 | 87.000 | 14,236,400 |
| 2025-06-20 | 91.000 | 91.000 | 89.000 | 91.000 | 91.000 | 3,056,900 |
| 2025-06-19 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 15,049,800 |
| 2025-06-18 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 2,116,000 |
| 2025-06-17 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 3,068,000 |
| 2025-06-16 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 10,803,400 |
| 2025-06-13 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 3,312,100 |
| 2025-06-12 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 7,645,100 |
| 2025-06-11 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 8,028,900 |
| 2025-06-10 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 5,903,300 |
| 2025-06-05 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 4,867,200 |
| 2025-06-04 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 4,445,400 |
| 2025-06-03 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 15,395,100 |
| 2025-06-02 | 99.000 | 100.00 | 94.000 | 94.000 | 94.000 | 31,048,000 |
| 2025-05-28 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 27,994,400 |
| 2025-05-27 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 6,040,300 |
| 2025-05-26 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 13,993,400 |
| 2025-05-23 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 6,781,700 |
| 2025-05-22 | 104.00 | 105.00 | 99.000 | 99.000 | 99.000 | 33,370,200 |
| 2025-05-21 | 98.000 | 104.00 | 98.000 | 104.00 | 104.00 | 68,842,500 |
| 2025-05-20 | 97.000 | 101.00 | 95.000 | 98.000 | 98.000 | 49,326,100 |
| 2025-05-19 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 12,110,900 |
| 2025-05-16 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,316,400 |
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.