PT Agung Podomoro Land Tbk(ID:APLN)
Rp81.00-1.00 (-1.22%)
ID:APLN
PT Agung Podomoro Land Tbk historical prices
Rp81.00
At close:-1.00 (-1.22%)
PT Agung Podomoro Land Tbk (APLN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 4,397,900 | 0.11 |
| Nov 10, 2026 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | +2.50% | 5,745,500 | 0.14 |
| Nov 09, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 15,264,300 | 0.37 |
| Nov 06, 2026 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 0.00% | 7,433,600 | 0.18 |
| Nov 05, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 9,410,800 | 0.23 |
| Nov 04, 2026 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | 0.00% | 10,822,300 | 0.26 |
| Nov 03, 2026 | 85.00 | 86.00 | 80.00 | 80.00 | 80.00 | -4.76% | 12,195,400 | 0.28 |
| Nov 02, 2026 | 82.00 | 87.00 | 79.00 | 84.00 | 84.00 | +3.70% | 29,937,301 | 0.68 |
| Oct 30, 2026 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 0.00% | 13,046,000 | 0.30 |
| Oct 29, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 9,051,400 | 0.20 |
| Oct 28, 2026 | 86.00 | 87.00 | 80.00 | 84.00 | 84.00 | -1.18% | 17,429,300 | 0.39 |
| Oct 27, 2026 | 89.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 13,974,100 | 0.31 |
| Oct 26, 2026 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 18,777,400 | 0.42 |
| Oct 23, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | +1.12% | 9,483,000 | 0.21 |
| Oct 22, 2026 | 85.00 | 92.00 | 82.00 | 89.00 | 89.00 | +4.71% | 28,154,200 | 0.63 |
| Oct 21, 2026 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | 0.00% | 22,808,800 | 0.50 |
| Oct 20, 2026 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | +4.94% | 42,352,900 | 0.92 |
| Oct 19, 2026 | 86.00 | 87.00 | 81.00 | 81.00 | 81.00 | -6.90% | 32,511,200 | 0.71 |
| Oct 16, 2026 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | -14.71% | 27,561,900 | 0.59 |
| Oct 15, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | -3.77% | 27,876,800 | 0.59 |
| Oct 14, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.00% | 17,163,600 | 0.36 |
| Oct 13, 2026 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | +1.92% | 8,284,099 | 0.17 |
| Oct 12, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 28,527,600 | 0.53 |
| Oct 09, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | +1.90% | 13,293,600 | 0.25 |
| Oct 08, 2026 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | -0.94% | 22,304,800 | 0.41 |
| Oct 07, 2026 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 12,719,800 | 0.23 |
| Oct 06, 2026 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | +2.80% | 19,415,000 | 0.35 |
| Oct 05, 2026 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | +4.90% | 17,701,600 | 0.31 |
| Oct 02, 2026 | 105.00 | 108.00 | 100.00 | 102.00 | 102.00 | -1.92% | 37,442,400 | 0.59 |
| Oct 01, 2026 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.89% | 10,706,200 | 0.17 |
| Sep 30, 2026 | 111.00 | 114.00 | 102.00 | 106.00 | 106.00 | -4.50% | 63,343,500 | 1.01 |
| Sep 29, 2026 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | +1.83% | 37,116,900 | 0.60 |
| Sep 28, 2026 | 116.00 | 118.00 | 109.00 | 109.00 | 109.00 | -6.84% | 45,386,900 | 0.74 |
| Sep 25, 2026 | 123.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 11,003,200 | 0.18 |
| Sep 24, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.00% | 10,215,100 | 0.17 |
| Sep 23, 2026 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | +2.52% | 15,610,200 | 0.25 |
| Sep 22, 2026 | 122.00 | 123.00 | 116.00 | 119.00 | 119.00 | -2.46% | 20,288,000 | 0.33 |
| Sep 21, 2026 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.17% | 36,837,200 | 0.60 |
| Sep 18, 2026 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | -0.79% | 8,125,100 | 0.13 |
| Sep 17, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 11,197,800 | 0.18 |
| Sep 16, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 0.00% | 14,502,600 | 0.24 |
| Sep 15, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 0.00% | 13,222,400 | 0.22 |
| Sep 14, 2026 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | +0.79% | 23,571,200 | 0.39 |
| Sep 11, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 18,614,500 | 0.31 |
| Sep 10, 2026 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -2.29% | 32,859,300 | 0.54 |
| Sep 09, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 28,186,100 | 0.47 |
| Sep 08, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | +0.75% | 9,848,700 | 0.16 |
| Sep 07, 2026 | 137.00 | 137.00 | 131.00 | 134.00 | 134.00 | -1.47% | 20,833,900 | 0.34 |
| Sep 04, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 16,997,000 | 0.28 |
| Sep 03, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | +1.47% | 20,564,100 | 0.34 |
