PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 106.00
+1.00 (0.94%)
Dec 5, 2025, 4:10 PM WIB
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,876,300 |
| Oct 30, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,661,800 |
| Oct 29, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,830,900 |
| Oct 28, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 9,988,000 |
| Oct 27, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 6,484,400 |
| Oct 24, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 7,358,500 |
| Oct 23, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 6,217,600 |
| Oct 22, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 18,573,500 |
| Oct 21, 2025 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 23,366,600 |
| Oct 20, 2025 | 96.00 | 102.00 | 95.00 | 100.00 | 100.00 | 4.17% | 42,733,300 |
| Oct 17, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 5,382,600 |
| Oct 16, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 1.05% | 4,758,000 |
| Oct 15, 2025 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 7,348,600 |
| Oct 14, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 8,191,800 |
| Oct 13, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 9,227,400 |
| Oct 10, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 8,367,700 |
| Oct 9, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 7,217,100 |
| Oct 8, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 15,936,500 |
| Oct 7, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 6,735,100 |
| Oct 6, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 33,735,200 |
| Oct 3, 2025 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 4,989,500 |
| Oct 2, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 11,038,100 |
| Oct 1, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 8,529,200 |
| Sep 30, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 9,896,000 |
| Sep 29, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 17,545,900 |