PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 156.00
+5.00 (3.31%)
May 22, 2026, 4:14 PM WIB
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 175.00 | 191.00 | 168.00 | 180.00 | 180.00 | 1.69% | 67,354,400 |
| May 8, 2026 | 184.00 | 189.00 | 172.00 | 177.00 | 177.00 | -3.80% | 93,435,800 |
| May 7, 2026 | 194.00 | 196.00 | 180.00 | 184.00 | 184.00 | -4.66% | 87,741,500 |
| May 6, 2026 | 188.00 | 204.00 | 183.00 | 193.00 | 193.00 | 3.21% | 134,189,700 |
| May 5, 2026 | 194.00 | 198.00 | 187.00 | 187.00 | 187.00 | -3.61% | 66,693,700 |
| May 4, 2026 | 216.00 | 224.00 | 191.00 | 194.00 | 194.00 | -7.62% | 152,159,700 |
| Apr 30, 2026 | 210.00 | 230.00 | 202.00 | 210.00 | 210.00 | -2.78% | 357,025,500 |
| Apr 29, 2026 | 186.00 | 240.00 | 184.00 | 216.00 | 216.00 | 16.13% | 989,948,800 |
| Apr 28, 2026 | 181.00 | 189.00 | 176.00 | 186.00 | 186.00 | 2.76% | 39,676,300 |
| Apr 27, 2026 | 182.00 | 190.00 | 181.00 | 181.00 | 181.00 | - | 30,511,000 |
| Apr 24, 2026 | 184.00 | 186.00 | 178.00 | 181.00 | 181.00 | -1.63% | 41,515,500 |
| Apr 23, 2026 | 182.00 | 195.00 | 181.00 | 184.00 | 184.00 | 1.10% | 100,410,400 |
| Apr 22, 2026 | 174.00 | 184.00 | 170.00 | 182.00 | 182.00 | 4.00% | 81,720,500 |
| Apr 21, 2026 | 181.00 | 182.00 | 173.00 | 175.00 | 175.00 | -1.69% | 21,269,700 |
| Apr 20, 2026 | 175.00 | 180.00 | 160.00 | 178.00 | 178.00 | 1.71% | 103,429,500 |
| Apr 17, 2026 | 180.00 | 183.00 | 173.00 | 175.00 | 175.00 | -1.69% | 32,318,200 |
| Apr 16, 2026 | 180.00 | 189.00 | 177.00 | 178.00 | 178.00 | 0.56% | 109,151,400 |
| Apr 15, 2026 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | - | 48,244,200 |
| Apr 14, 2026 | 168.00 | 182.00 | 168.00 | 177.00 | 177.00 | 5.99% | 122,714,900 |
| Apr 13, 2026 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | -2.91% | 40,398,100 |
| Apr 10, 2026 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | 0.58% | 19,292,700 |
| Apr 9, 2026 | 169.00 | 175.00 | 168.00 | 171.00 | 171.00 | 2.40% | 62,893,000 |
| Apr 8, 2026 | 171.00 | 173.00 | 166.00 | 167.00 | 167.00 | -1.18% | 43,817,500 |
| Apr 7, 2026 | 173.00 | 176.00 | 166.00 | 169.00 | 169.00 | -1.17% | 60,277,300 |
| Apr 6, 2026 | 159.00 | 174.00 | 156.00 | 171.00 | 171.00 | 7.55% | 113,061,300 |
| Apr 2, 2026 | 169.00 | 169.00 | 158.00 | 159.00 | 159.00 | -5.92% | 32,067,400 |
| Apr 1, 2026 | 165.00 | 172.00 | 159.00 | 169.00 | 169.00 | 4.32% | 102,829,500 |
| Mar 31, 2026 | 162.00 | 168.00 | 159.00 | 162.00 | 162.00 | 1.25% | 53,436,500 |
| Mar 30, 2026 | 157.00 | 164.00 | 150.00 | 160.00 | 160.00 | 2.56% | 52,256,200 |
| Mar 27, 2026 | 164.00 | 167.00 | 153.00 | 156.00 | 156.00 | -6.59% | 85,050,500 |
| Mar 26, 2026 | 153.00 | 168.00 | 152.00 | 167.00 | 167.00 | 9.87% | 173,950,100 |
| Mar 25, 2026 | 150.00 | 156.00 | 135.00 | 152.00 | 152.00 | 1.33% | 36,526,900 |
| Mar 17, 2026 | 154.00 | 159.00 | 146.00 | 150.00 | 150.00 | -2.60% | 39,956,300 |
| Mar 16, 2026 | 150.00 | 159.00 | 143.00 | 154.00 | 154.00 | 2.67% | 99,445,500 |
| Mar 13, 2026 | 134.00 | 164.00 | 134.00 | 150.00 | 150.00 | 10.29% | 267,484,700 |
| Mar 12, 2026 | 136.00 | 144.00 | 133.00 | 136.00 | 136.00 | 1.49% | 37,643,600 |
| Mar 11, 2026 | 138.00 | 143.00 | 133.00 | 134.00 | 134.00 | -3.60% | 41,393,100 |
| Mar 10, 2026 | 125.00 | 142.00 | 123.00 | 139.00 | 139.00 | 14.88% | 89,746,900 |
| Mar 9, 2026 | 116.00 | 122.00 | 112.00 | 121.00 | 121.00 | -5.47% | 30,861,800 |
| Mar 6, 2026 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | -5.19% | 36,838,900 |
| Mar 5, 2026 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 2.27% | 16,121,100 |
| Mar 4, 2026 | 142.00 | 143.00 | 129.00 | 132.00 | 132.00 | -7.04% | 45,893,800 |
| Mar 3, 2026 | 136.00 | 143.00 | 133.00 | 142.00 | 142.00 | 4.41% | 38,526,500 |