PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia · Delayed Price · Currency is IDR 147.00
+2.00 (1.38%)
Aug 20, 2026, 2:20 PM WIB
IDX:APLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 147.00 | 148.00 | 141.00 | 142.00 | - | -2.07% | 44,073,600 |
| 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 |
| Jul 29, 2026 | 127.00 | 128.00 | 115.00 | 118.00 | 118.00 | -5.60% | 51,331,100 |
| 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% | 30,798,300 |
| 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 |