PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 174.00
-18.00 (-9.38%)
At close: Jan 19, 2026
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 196.00 | 204.00 | 185.00 | 192.00 | 192.00 | -1.03% | 234,261,900 |
| Jan 14, 2026 | 204.00 | 206.00 | 184.00 | 194.00 | 194.00 | -4.90% | 389,651,800 |
| Jan 13, 2026 | 181.00 | 214.00 | 181.00 | 204.00 | 204.00 | 17.24% | 1,242,446,000 |
| Jan 12, 2026 | 146.00 | 188.00 | 146.00 | 174.00 | 174.00 | 21.68% | 1,267,249,000 |
| Jan 9, 2026 | 110.00 | 147.00 | 108.00 | 143.00 | 143.00 | 30.00% | 621,323,900 |
| Jan 8, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 23,396,300 |
| Jan 7, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2.75% | 21,889,100 |
| Jan 6, 2026 | 109.00 | 118.00 | 109.00 | 109.00 | 109.00 | 0.93% | 103,752,600 |
| Jan 5, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 25,193,000 |
| Jan 2, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 14,782,300 |
| Dec 30, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 9,270,500 |
| Dec 29, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 9,855,900 |
| Dec 24, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 14,414,500 |
| Dec 23, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 13,131,800 |
| Dec 22, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 8,372,700 |
| Dec 19, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 8,204,500 |
| Dec 18, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 14,009,700 |
| Dec 17, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 12,658,400 |
| Dec 16, 2025 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 20,973,500 |
| Dec 15, 2025 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 5.88% | 89,615,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 10,969,400 |
| Dec 11, 2025 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 40,703,800 |
| Dec 10, 2025 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 0.95% | 43,589,600 |
| Dec 9, 2025 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 29,187,200 |
| Dec 8, 2025 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -2.83% | 32,848,500 |
| Dec 5, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | - | 28,322,100 |
| Dec 4, 2025 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 50,459,700 |
| Dec 3, 2025 | 99.00 | 112.00 | 97.00 | 109.00 | 109.00 | 10.10% | 159,282,200 |
| Dec 2, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 4,446,500 |
| Dec 1, 2025 | 98.00 | 100.00 | 95.00 | 99.00 | 99.00 | 1.02% | 22,305,700 |
| Nov 28, 2025 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 2,814,600 |
| Nov 27, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 7,675,200 |
| Nov 26, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 11,302,000 |
| Nov 25, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,878,200 |
| Nov 24, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,225,100 |
| Nov 21, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 1,948,500 |
| Nov 20, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 4,453,900 |
| Nov 19, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 6,033,700 |
| Nov 18, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 22,028,200 |
| Nov 17, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 1,946,900 |
| Nov 14, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 10,512,300 |
| Nov 13, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 4,951,900 |
| Nov 12, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,511,900 |
| Nov 11, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 14,518,800 |
| Nov 10, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 6,603,600 |
| Nov 7, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,598,100 |
| Nov 6, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 4,654,200 |
| Nov 5, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,990,200 |
| Nov 4, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 2,356,000 |
| Nov 3, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 7,147,800 |