Agung Podomoro Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 42,352,900 |
| 2026-10-19 | 86.000 | 87.000 | 81.000 | 81.000 | 81.000 | 32,511,200 |
| 2026-10-16 | 93.000 | 93.000 | 87.000 | 87.000 | 87.000 | 27,561,900 |
| 2026-10-15 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 27,876,800 |
| 2026-10-14 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 17,163,600 |
| 2026-10-13 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 8,284,100 |
| 2026-10-12 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 28,527,600 |
| 2026-10-09 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 13,293,600 |
| 2026-10-08 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | 22,304,800 |
| 2026-10-07 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | 12,719,800 |
| 2026-10-06 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 19,415,000 |
| 2026-10-05 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | 17,701,600 |
| 2026-10-02 | 105.00 | 108.00 | 100.00 | 102.00 | 102.00 | 37,442,400 |
| 2026-10-01 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 10,706,200 |
| 2026-09-30 | 111.00 | 114.00 | 102.00 | 106.00 | 106.00 | 63,343,500 |
| 2026-09-29 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 37,116,900 |
| 2026-09-28 | 116.00 | 118.00 | 109.00 | 109.00 | 109.00 | 45,386,900 |
| 2026-09-25 | 123.00 | 123.00 | 116.00 | 117.00 | 117.00 | 11,003,200 |
| 2026-09-24 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 10,215,100 |
| 2026-09-23 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 15,610,200 |
| 2026-09-22 | 122.00 | 123.00 | 116.00 | 119.00 | 119.00 | 20,288,000 |
| 2026-09-21 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | 36,837,200 |
| 2026-09-18 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 8,125,100 |
| 2026-09-17 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 11,197,800 |
| 2026-09-16 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 14,502,600 |
| 2026-09-15 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 13,222,400 |
| 2026-09-14 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 23,571,200 |
| 2026-09-11 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 18,614,500 |
| 2026-09-10 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 32,859,300 |
| 2026-09-09 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 28,186,100 |
| 2026-09-08 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 9,848,700 |
| 2026-09-07 | 137.00 | 137.00 | 131.00 | 134.00 | 134.00 | 20,833,900 |
| 2026-09-04 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 16,997,000 |
| 2026-09-03 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 20,564,100 |
| 2026-09-02 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 18,745,600 |
| 2026-09-01 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 37,599,800 |
| 2026-08-31 | 134.00 | 142.00 | 130.00 | 135.00 | 135.00 | 75,525,700 |
| 2026-08-28 | 138.00 | 141.00 | 134.00 | 134.00 | 134.00 | 31,340,500 |
| 2026-08-27 | 131.00 | 138.00 | 129.00 | 137.00 | 137.00 | 28,471,600 |
| 2026-08-26 | 141.00 | 143.00 | 131.00 | 131.00 | 131.00 | 66,371,400 |
| 2026-08-25 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-08-24 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 44,542,900 |
| 2026-08-21 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | 45,773,900 |
| 2026-08-20 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | 182,550,700 |
| 2026-08-19 | 138.00 | 163.00 | 135.00 | 145.00 | 145.00 | 780,648,200 |
| 2026-08-18 | 128.00 | 143.00 | 126.00 | 137.00 | 137.00 | 264,157,100 |
| 2026-08-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-08-14 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 12,313,600 |
| 2026-08-13 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 9,194,700 |
| 2026-08-12 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 11,581,600 |
| 2026-08-11 | 129.00 | 131.00 | 123.00 | 125.00 | 125.00 | 29,525,600 |
| 2026-08-10 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 32,471,300 |
| 2026-08-07 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | 39,752,200 |
| 2026-08-06 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | 55,307,600 |
| 2026-08-05 | 127.00 | 134.00 | 124.00 | 130.00 | 130.00 | 81,828,200 |
| 2026-08-04 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 42,106,000 |
| 2026-08-03 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 22,518,500 |
| 2026-07-31 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 16,984,200 |
| 2026-07-30 | 118.00 | 125.00 | 118.00 | 123.00 | 123.00 | 26,820,700 |
| 2026-07-29 | 127.00 | 128.00 | 115.00 | 118.00 | 118.00 | 51,331,100 |
Page 1 of 21 · 1,216 trading daysOlder →
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.