Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 15,227,500 |
| 2024-10-31 | 128.00 | 131.00 | 121.00 | 124.00 | 124.00 | 34,720,600 |
| 2024-10-30 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 7,589,700 |
| 2024-10-29 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 9,010,200 |
| 2024-10-28 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 12,314,800 |
| 2024-10-25 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 15,603,600 |
| 2024-10-24 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 16,240,500 |
| 2024-10-23 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 17,348,200 |
| 2024-10-22 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 17,433,400 |
| 2024-10-21 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 28,026,500 |
| 2024-10-18 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 78,028,200 |
| 2024-10-17 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 12,327,700 |
| 2024-10-16 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 47,567,200 |
| 2024-10-15 | 131.00 | 132.00 | 126.00 | 128.00 | 128.00 | 35,581,900 |
| 2024-10-14 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 52,932,900 |
| 2024-10-11 | 119.00 | 128.00 | 117.00 | 125.00 | 125.00 | 61,699,300 |
| 2024-10-10 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 8,113,700 |
| 2024-10-09 | 120.00 | 124.00 | 118.00 | 118.00 | 118.00 | 18,395,600 |
| 2024-10-08 | 116.00 | 123.00 | 116.00 | 122.00 | 122.00 | 23,198,500 |
| 2024-10-07 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 16,724,600 |
| 2024-10-04 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | 36,316,000 |
| 2024-10-03 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 24,269,000 |
| 2024-10-02 | 134.00 | 135.00 | 117.00 | 123.00 | 123.00 | 74,657,800 |
| 2024-10-01 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 23,670,600 |
| 2024-09-30 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 17,790,700 |
| 2024-09-27 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 16,876,700 |
| 2024-09-26 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 18,283,800 |
| 2024-09-25 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | 30,911,200 |
| 2024-09-24 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 26,175,300 |
| 2024-09-23 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 37,708,600 |
| 2024-09-20 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 39,750,300 |
| 2024-09-19 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | 63,806,300 |
| 2024-09-18 | 132.00 | 143.00 | 132.00 | 138.00 | 138.00 | 153,193,600 |
| 2024-09-17 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 34,093,100 |
| 2024-09-13 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 23,077,700 |
| 2024-09-12 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 27,649,400 |
| 2024-09-11 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 44,192,600 |
| 2024-09-10 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 81,952,500 |
| 2024-09-09 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 170,053,300 |
| 2024-09-06 | 128.00 | 135.00 | 125.00 | 130.00 | 130.00 | 190,689,100 |
| 2024-09-05 | 115.00 | 128.00 | 115.00 | 128.00 | 128.00 | 138,347,300 |
| 2024-09-04 | 117.00 | 122.00 | 113.00 | 120.00 | 120.00 | 86,026,900 |
| 2024-09-03 | 126.00 | 126.00 | 117.00 | 117.00 | 117.00 | 44,338,600 |
| 2024-09-02 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 26,191,200 |
| 2024-08-30 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 16,501,500 |
| 2024-08-29 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | 43,350,900 |
| 2024-08-28 | 120.00 | 129.00 | 119.00 | 126.00 | 126.00 | 245,451,500 |
| 2024-08-27 | 116.00 | 125.00 | 115.00 | 120.00 | 120.00 | 176,799,800 |
| 2024-08-26 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 69,226,800 |
| 2024-08-23 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 15,441,800 |
| 2024-08-22 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 19,102,400 |
| 2024-08-21 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 20,312,800 |
| 2024-08-20 | 111.00 | 119.00 | 110.00 | 113.00 | 113.00 | 87,451,600 |
| 2024-08-19 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 24,580,300 |
| 2024-08-16 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 19,255,000 |
| 2024-08-15 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 83,442,000 |
| 2024-08-14 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 53,351,600 |
| 2024-08-13 | 102.00 | 115.00 | 102.00 | 113.00 | 113.00 | 170,924,200 |
| 2024-08-12 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 12,880,200 |
| 2024-08-09 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 25,820,800 |
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.