PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 106.00
0.00 (0.00%)
Jul 7, 2026, 9:15 AM WIB
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |