PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 101.00
-2.00 (-1.94%)
Aug 8, 2025, 3:49 PM WIB
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 6,151,800 |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 18,133,100 |
| Aug 5, 2025 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -3.70% | 47,586,000 |
| Aug 4, 2025 | 100.00 | 109.00 | 100.00 | 108.00 | 108.00 | 8.00% | 79,763,000 |
| Aug 1, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1.01% | 14,868,600 |
| Jul 31, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 15,009,600 |
| Jul 30, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 10,571,900 |
| Jul 29, 2025 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 50,397,700 |
| Jul 28, 2025 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | 7.22% | 76,726,600 |
| Jul 25, 2025 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 21,654,700 |
| Jul 24, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 10,252,000 |
| Jul 23, 2025 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 11,978,400 |
| Jul 22, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 5,723,900 |
| Jul 21, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 13,989,000 |
| Jul 18, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 8,077,700 |
| Jul 17, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 9,097,100 |
| Jul 16, 2025 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 26,167,900 |
| Jul 15, 2025 | 90.00 | 94.00 | 89.00 | 94.00 | 94.00 | 4.44% | 12,822,900 |
| Jul 14, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 2,123,900 |
| Jul 11, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,409,100 |
| Jul 10, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2.25% | 5,926,300 |
| Jul 9, 2025 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 2,435,300 |
| Jul 8, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 1,069,500 |
| Jul 7, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 2,050,000 |
| Jul 4, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,041,100 |
| Jul 3, 2025 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 2,817,400 |
| Jul 2, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 4,932,100 |
| Jul 1, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,723,600 |
| Jun 30, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,956,200 |
| Jun 26, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 5,638,900 |
| Jun 25, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,184,900 |
| Jun 24, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 5,543,000 |
| Jun 23, 2025 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -4.40% | 14,236,400 |
| Jun 20, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 3,056,900 |
| Jun 19, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 15,049,800 |
| Jun 18, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 2,116,000 |
| Jun 17, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 3,068,000 |
| Jun 16, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 10,803,400 |
| Jun 13, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 3,312,100 |
| Jun 12, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 7,645,100 |
| Jun 11, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 8,028,900 |
| Jun 10, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 5,903,300 |
| Jun 5, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,867,200 |
| Jun 4, 2025 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 4,445,400 |
| Jun 3, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 15,395,100 |
| Jun 2, 2025 | 99.00 | 100.00 | 94.00 | 94.00 | 94.00 | -5.05% | 31,060,600 |
| May 28, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 4.21% | 27,994,400 |
| May 27, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 6,040,300 |
| May 26, 2025 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 13,993,400 |
| May 23, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 16,825,700 |