PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 125.00
0.00 (0.00%)
Jul 28, 2026, 4:09 PM WIB
IDX:APLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 8,455,300 |
| Jul 27, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | -1.57% | 17,945,600 |
| Jul 24, 2026 | 136.00 | 136.00 | 125.00 | 127.00 | 127.00 | -6.62% | 63,099,500 |
| Jul 23, 2026 | 134.00 | 141.00 | 134.00 | 136.00 | 136.00 | 1.49% | 60,240,500 |
| Jul 22, 2026 | 140.00 | 141.00 | 134.00 | 134.00 | 134.00 | -4.29% | 45,803,900 |
| Jul 21, 2026 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1.45% | 90,924,300 |
| Jul 20, 2026 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | 1.47% | 45,637,900 |
| Jul 17, 2026 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | - | 29,048,600 |
| Jul 16, 2026 | 135.00 | 145.00 | 131.00 | 136.00 | 136.00 | -0.73% | 159,753,900 |
| Jul 15, 2026 | 126.00 | 145.00 | 125.00 | 137.00 | 137.00 | 8.73% | 289,439,100 |
| Jul 14, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 0.80% | 21,624,800 |
| Jul 13, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | - | 23,090,700 |
| Jul 10, 2026 | 124.00 | 135.00 | 124.00 | 125.00 | 125.00 | 0.81% | 73,608,600 |
| Jul 9, 2026 | 127.00 | 129.00 | 121.00 | 124.00 | 124.00 | -1.59% | 39,530,100 |
| Jul 8, 2026 | 145.00 | 148.00 | 126.00 | 126.00 | 126.00 | -11.89% | 165,584,300 |
| Jul 7, 2026 | 107.00 | 143.00 | 105.00 | 143.00 | 143.00 | 34.91% | 361,243,400 |
| Jul 6, 2026 | 107.00 | 109.00 | 100.00 | 106.00 | 106.00 | -0.93% | 36,220,300 |
| Jul 3, 2026 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | - | 8,034,600 |
| Jul 2, 2026 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2.88% | 9,711,400 |
| Jul 1, 2026 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 8,550,500 |
| Jun 30, 2026 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | -3.74% | 14,475,200 |
| Jun 29, 2026 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 12,093,700 |
| Jun 26, 2026 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.17% | 9,339,100 |
| Jun 25, 2026 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 2.65% | 9,928,300 |
| Jun 24, 2026 | 119.00 | 121.00 | 113.00 | 113.00 | 113.00 | -5.04% | 18,170,100 |
| Jun 23, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 8,027,700 |
| Jun 22, 2026 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 12,412,000 |
| Jun 19, 2026 | 127.00 | 128.00 | 118.00 | 121.00 | 121.00 | -3.97% | 19,611,400 |
| Jun 18, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 6,989,300 |
| Jun 17, 2026 | 128.00 | 131.00 | 125.00 | 126.00 | 126.00 | -1.56% | 10,569,400 |
| Jun 15, 2026 | 131.00 | 135.00 | 128.00 | 128.00 | 128.00 | 1.59% | 30,792,300 |
| Jun 12, 2026 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 5.00% | 17,676,000 |
| Jun 11, 2026 | 122.00 | 125.00 | 116.00 | 120.00 | 120.00 | -1.64% | 14,314,100 |
| Jun 10, 2026 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | -0.81% | 23,219,100 |
| Jun 9, 2026 | 119.00 | 126.00 | 117.00 | 123.00 | 123.00 | 3.36% | 19,905,500 |
| Jun 8, 2026 | 131.00 | 131.00 | 117.00 | 119.00 | 119.00 | -9.85% | 19,919,200 |
| Jun 5, 2026 | 130.00 | 133.00 | 126.00 | 132.00 | 132.00 | 1.54% | 12,066,300 |
| Jun 4, 2026 | 132.00 | 134.00 | 120.00 | 130.00 | 130.00 | -0.76% | 26,082,300 |
| Jun 3, 2026 | 152.00 | 153.00 | 129.00 | 131.00 | 131.00 | -12.08% | 31,260,400 |
| Jun 2, 2026 | 151.00 | 156.00 | 149.00 | 149.00 | 149.00 | - | 16,095,300 |
| May 29, 2026 | 140.00 | 151.00 | 139.00 | 149.00 | 149.00 | 5.67% | 24,945,900 |
| May 26, 2026 | 153.00 | 156.00 | 139.00 | 141.00 | 141.00 | -7.24% | 32,414,900 |
| May 25, 2026 | 156.00 | 161.00 | 150.00 | 152.00 | 152.00 | -2.56% | 20,424,300 |
| May 22, 2026 | 150.00 | 157.00 | 146.00 | 156.00 | 156.00 | 3.31% | 13,794,600 |
| May 21, 2026 | 164.00 | 168.00 | 151.00 | 151.00 | 151.00 | -7.93% | 29,736,600 |
| May 20, 2026 | 169.00 | 170.00 | 156.00 | 164.00 | 164.00 | -2.38% | 41,581,400 |
| May 19, 2026 | 173.00 | 176.00 | 161.00 | 168.00 | 168.00 | - | 55,425,700 |
| May 18, 2026 | 171.00 | 171.00 | 159.00 | 168.00 | 168.00 | -2.33% | 51,590,800 |
| May 13, 2026 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.71% | 15,863,400 |
| May 12, 2026 | 183.00 | 184.00 | 168.00 | 175.00 | 175.00 | -2.78% | 70,145,600 |