PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 107.00
+2.00 (1.90%)
Oct 9, 2026, 4:14 PM WIB
IDX:APLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 13,393,600 |
| Oct 8, 2026 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | -0.94% | 22,304,800 |
| Oct 7, 2026 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 12,719,800 |
| Oct 6, 2026 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 19,415,000 |
| Oct 5, 2026 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | 4.90% | 17,701,600 |
| Oct 2, 2026 | 105.00 | 108.00 | 100.00 | 102.00 | 102.00 | -1.92% | 37,442,400 |
| Oct 1, 2026 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.89% | 10,706,200 |
| Sep 30, 2026 | 111.00 | 114.00 | 102.00 | 106.00 | 106.00 | -4.50% | 63,343,500 |
| Sep 29, 2026 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 1.83% | 37,116,900 |
| Sep 28, 2026 | 116.00 | 118.00 | 109.00 | 109.00 | 109.00 | -6.84% | 45,386,900 |
| Sep 25, 2026 | 123.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 11,003,200 |
| Sep 24, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 10,215,100 |
| Sep 23, 2026 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 2.52% | 15,610,200 |
| Sep 22, 2026 | 122.00 | 123.00 | 116.00 | 119.00 | 119.00 | -2.46% | 20,288,000 |
| Sep 21, 2026 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.17% | 36,837,200 |
| Sep 18, 2026 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | -0.79% | 8,125,100 |
| Sep 17, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 11,197,800 |
| Sep 16, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 14,502,600 |
| Sep 15, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 13,222,400 |
| Sep 14, 2026 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 0.79% | 23,571,200 |
| Sep 11, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 18,614,500 |
| Sep 10, 2026 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -2.29% | 32,859,300 |
| Sep 9, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 28,186,100 |
| Sep 8, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 9,848,700 |
| Sep 7, 2026 | 137.00 | 137.00 | 131.00 | 134.00 | 134.00 | -1.47% | 20,833,900 |
| Sep 4, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 16,997,000 |
| Sep 3, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 20,564,100 |
| Sep 2, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 18,942,700 |
| Sep 1, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 37,599,800 |
| Aug 31, 2026 | 134.00 | 142.00 | 130.00 | 135.00 | 135.00 | 0.75% | 75,525,700 |
| Aug 28, 2026 | 138.00 | 141.00 | 134.00 | 134.00 | 134.00 | -2.19% | 31,340,500 |
| Aug 27, 2026 | 131.00 | 138.00 | 129.00 | 137.00 | 137.00 | 4.58% | 28,471,600 |
| Aug 26, 2026 | 141.00 | 143.00 | 131.00 | 131.00 | 131.00 | -7.09% | 66,371,400 |
| Aug 24, 2026 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | -1.40% | 44,542,900 |
| Aug 21, 2026 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | -2.05% | 45,773,900 |
| Aug 20, 2026 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | 0.69% | 182,550,700 |
| Aug 19, 2026 | 138.00 | 163.00 | 135.00 | 145.00 | 145.00 | 5.84% | 780,648,200 |
| Aug 18, 2026 | 128.00 | 143.00 | 126.00 | 137.00 | 137.00 | 7.87% | 264,157,100 |
| Aug 14, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 12,313,600 |
| Aug 13, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 9,194,700 |
| Aug 12, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 11,581,600 |
| Aug 11, 2026 | 129.00 | 131.00 | 123.00 | 125.00 | 125.00 | -3.10% | 29,525,600 |
| Aug 10, 2026 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | -1.53% | 32,471,300 |
| Aug 7, 2026 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 39,752,200 |
| Aug 6, 2026 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | 55,307,600 |
| Aug 5, 2026 | 127.00 | 134.00 | 124.00 | 130.00 | 130.00 | 4.84% | 81,828,200 |
| Aug 4, 2026 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 3.33% | 42,106,000 |
| Aug 3, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 22,518,500 |
| Jul 31, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 16,984,200 |
| Jul 30, 2026 | 118.00 | 125.00 | 118.00 | 123.00 | 123.00 | 4.24% | 26,820,700 |