Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 3,719,300 |
| 2025-02-04 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 6,851,700 |
| 2025-02-03 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 6,305,700 |
| 2025-01-31 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 8,767,900 |
| 2025-01-30 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 12,836,700 |
| 2025-01-24 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 7,572,800 |
| 2025-01-23 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 5,689,100 |
| 2025-01-22 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 12,366,300 |
| 2025-01-21 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 15,049,100 |
| 2025-01-20 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 5,029,300 |
| 2025-01-17 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 7,279,300 |
| 2025-01-16 | 95.000 | 96.000 | 91.000 | 91.000 | 91.000 | 18,383,600 |
| 2025-01-15 | 91.000 | 97.000 | 90.000 | 95.000 | 95.000 | 26,685,900 |
| 2025-01-14 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 10,087,000 |
| 2025-01-13 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 7,575,700 |
| 2025-01-10 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 2,346,300 |
| 2025-01-09 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 13,588,900 |
| 2025-01-08 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 4,650,800 |
| 2025-01-07 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 6,946,300 |
| 2025-01-06 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 6,958,100 |
| 2025-01-03 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 10,322,000 |
| 2025-01-02 | 92.000 | 96.000 | 92.000 | 96.000 | 96.000 | 9,373,700 |
| 2024-12-30 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 2,725,600 |
| 2024-12-27 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 4,154,300 |
| 2024-12-24 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 17,154,200 |
| 2024-12-23 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 13,424,900 |
| 2024-12-20 | 92.000 | 94.000 | 92.000 | 94.000 | 94.000 | 7,439,100 |
| 2024-12-19 | 99.000 | 99.000 | 92.000 | 92.000 | 92.000 | 15,910,500 |
| 2024-12-18 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 7,352,800 |
| 2024-12-17 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 5,994,300 |
| 2024-12-16 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 14,866,100 |
| 2024-12-13 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 7,247,000 |
| 2024-12-12 | 107.00 | 108.00 | 100.00 | 102.00 | 102.00 | 24,748,700 |
| 2024-12-11 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | 26,368,900 |
| 2024-12-10 | 113.00 | 116.00 | 109.00 | 110.00 | 110.00 | 49,291,300 |
| 2024-12-09 | 103.00 | 112.00 | 102.00 | 111.00 | 111.00 | 51,340,900 |
| 2024-12-06 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,677,200 |
| 2024-12-05 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 10,645,500 |
| 2024-12-04 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 15,782,900 |
| 2024-12-03 | 99.000 | 105.00 | 99.000 | 104.00 | 104.00 | 9,850,800 |
| 2024-12-02 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 6,497,100 |
| 2024-11-29 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,385,600 |
| 2024-11-28 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 3,554,500 |
| 2024-11-26 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,380,600 |
| 2024-11-25 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 21,352,000 |
| 2024-11-22 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 7,429,400 |
| 2024-11-21 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 7,055,400 |
| 2024-11-20 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 6,812,100 |
| 2024-11-19 | 107.00 | 115.00 | 107.00 | 110.00 | 110.00 | 17,308,100 |
| 2024-11-18 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 9,384,600 |
| 2024-11-15 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 5,723,800 |
| 2024-11-14 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 11,447,700 |
| 2024-11-13 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 10,184,600 |
| 2024-11-12 | 105.00 | 113.00 | 105.00 | 111.00 | 111.00 | 16,535,500 |
| 2024-11-11 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 17,631,000 |
| 2024-11-08 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 9,952,100 |
| 2024-11-07 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 13,469,300 |
| 2024-11-06 | 119.00 | 121.00 | 112.00 | 114.00 | 114.00 | 24,839,200 |
| 2024-11-05 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,679,600 |
| 2024-11-04 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 13,082,400 |
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.