PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 150.00
+9.00 (6.38%)
At close: Feb 27, 2026
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 141.00 | 150.00 | 136.00 | 150.00 | 150.00 | 6.38% | 46,951,800 |
| Feb 26, 2026 | 151.00 | 152.00 | 140.00 | 141.00 | 141.00 | -6.00% | 41,647,900 |
| Feb 25, 2026 | 151.00 | 154.00 | 146.00 | 150.00 | 150.00 | -0.66% | 33,454,700 |
| Feb 24, 2026 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | - | 120,265,200 |
| Feb 23, 2026 | 146.00 | 154.00 | 143.00 | 151.00 | 151.00 | 4.14% | 56,886,600 |
| Feb 20, 2026 | 151.00 | 153.00 | 145.00 | 145.00 | 145.00 | -3.97% | 32,103,300 |
| Feb 19, 2026 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 51,540,200 |
| Feb 18, 2026 | 152.00 | 158.00 | 148.00 | 154.00 | 154.00 | 1.32% | 44,918,300 |
| Feb 13, 2026 | 161.00 | 161.00 | 151.00 | 152.00 | 152.00 | -5.59% | 65,498,200 |
| Feb 12, 2026 | 145.00 | 173.00 | 141.00 | 161.00 | 161.00 | 11.81% | 347,069,000 |
| Feb 11, 2026 | 141.00 | 147.00 | 138.00 | 144.00 | 144.00 | 2.13% | 54,932,700 |
| Feb 10, 2026 | 133.00 | 144.00 | 132.00 | 141.00 | 141.00 | 7.63% | 58,348,800 |
| Feb 9, 2026 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 2.34% | 27,113,500 |
| Feb 6, 2026 | 135.00 | 139.00 | 127.00 | 128.00 | 128.00 | -8.57% | 34,371,600 |
| Feb 5, 2026 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.19% | 51,076,500 |
| Feb 4, 2026 | 139.00 | 139.00 | 129.00 | 137.00 | 137.00 | - | 59,206,500 |
| Feb 3, 2026 | 125.00 | 139.00 | 122.00 | 137.00 | 137.00 | 7.03% | 46,578,900 |
| Feb 2, 2026 | 137.00 | 139.00 | 124.00 | 128.00 | 128.00 | -9.86% | 62,966,400 |
| Jan 30, 2026 | 152.00 | 155.00 | 140.00 | 142.00 | 142.00 | -4.70% | 73,372,100 |
| Jan 29, 2026 | 153.00 | 153.00 | 131.00 | 149.00 | 149.00 | -2.61% | 136,832,900 |
| Jan 28, 2026 | 160.00 | 163.00 | 147.00 | 153.00 | 153.00 | -5.56% | 131,829,600 |
| Jan 27, 2026 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.41% | 40,249,700 |
| Jan 26, 2026 | 165.00 | 172.00 | 162.00 | 166.00 | 166.00 | 0.61% | 97,996,400 |
| Jan 23, 2026 | 172.00 | 173.00 | 161.00 | 165.00 | 165.00 | -3.51% | 64,674,100 |
| Jan 22, 2026 | 163.00 | 175.00 | 158.00 | 171.00 | 171.00 | 6.21% | 230,905,500 |
| Jan 21, 2026 | 175.00 | 177.00 | 158.00 | 161.00 | 161.00 | -7.47% | 179,903,300 |
| Jan 20, 2026 | 174.00 | 186.00 | 170.00 | 174.00 | 174.00 | - | 250,874,600 |
| Jan 19, 2026 | 193.00 | 194.00 | 172.00 | 174.00 | 174.00 | -9.38% | 255,943,700 |
| 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 |