Price History - APLN

Kembali ke Company
Ticker: APLN
Company: PT Agung Podomoro Land Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 140.00 144.00 135.00 135.00 75,213,200 0
25-Oct-2022 128.00 143.00 127.00 140.00 176,091,900 0
24-Oct-2022 132.00 132.00 127.00 127.00 12,655,500 0
21-Oct-2022 128.00 135.00 128.00 131.00 33,722,600 0
20-Oct-2022 119.00 132.00 119.00 127.00 38,335,300 0
19-Oct-2022 137.00 146.00 126.00 127.00 253,092,000 0
18-Oct-2022 117.00 135.00 114.00 135.00 178,304,000 0
17-Oct-2022 117.00 117.00 110.00 113.00 31,341,400 0
14-Oct-2022 114.00 117.00 113.00 115.00 15,103,400 0
13-Oct-2022 120.00 120.00 113.00 113.00 28,205,300 0
12-Oct-2022 122.00 123.00 116.00 120.00 28,909,900 0
11-Oct-2022 120.00 124.00 120.00 122.00 12,258,300 0
10-Oct-2022 124.00 124.00 121.00 122.00 16,808,700 0
07-Oct-2022 131.00 131.00 123.00 124.00 20,990,100 0
06-Oct-2022 127.00 130.00 126.00 128.00 10,981,300 0
05-Oct-2022 129.00 130.00 127.00 127.00 11,242,000 0
04-Oct-2022 127.00 131.00 126.00 129.00 22,307,500 0
03-Oct-2022 125.00 129.00 122.00 126.00 18,859,000 0
30-Sep-2022 133.00 133.00 124.00 125.00 47,470,300 0
29-Sep-2022 138.00 143.00 133.00 133.00 33,157,300 0
28-Sep-2022 143.00 143.00 135.00 137.00 22,717,700 0
27-Sep-2022 136.00 144.00 135.00 142.00 36,352,800 0
26-Sep-2022 140.00 141.00 134.00 136.00 31,634,800 0
23-Sep-2022 150.00 150.00 140.00 140.00 34,616,100 0
22-Sep-2022 129.00 148.00 129.00 143.00 74,148,700 0
21-Sep-2022 142.00 145.00 136.00 137.00 61,704,500 0
20-Sep-2022 149.00 150.00 142.00 142.00 52,450,200 0
19-Sep-2022 150.00 156.00 144.00 148.00 109,790,900 0
16-Sep-2022 154.00 164.00 146.00 146.00 388,181,900 0
15-Sep-2022 135.00 158.00 135.00 152.00 438,099,100 0
14-Sep-2022 133.00 144.00 133.00 136.00 257,663,400 0
13-Sep-2022 155.00 158.00 143.00 143.00 273,086,500 0
12-Sep-2022 118.00 155.00 118.00 153.00 451,333,300 0
09-Sep-2022 119.00 120.00 118.00 118.00 3,187,000 0
08-Sep-2022 118.00 122.00 118.00 118.00 15,335,400 0
07-Sep-2022 120.00 120.00 116.00 118.00 5,810,200 0
06-Sep-2022 115.00 120.00 114.00 120.00 18,980,400 0
05-Sep-2022 115.00 115.00 113.00 115.00 6,201,900 0
02-Sep-2022 117.00 118.00 114.00 115.00 14,551,700 0
01-Sep-2022 119.00 120.00 116.00 117.00 13,705,300 0
31-Aug-2022 117.00 123.00 115.00 119.00 45,662,400 0
30-Aug-2022 116.00 117.00 116.00 117.00 2,755,600 0
29-Aug-2022 118.00 118.00 116.00 116.00 2,934,200 0
26-Aug-2022 116.00 119.00 115.00 118.00 7,820,100 0
25-Aug-2022 114.00 116.00 114.00 116.00 5,259,200 0
24-Aug-2022 117.00 120.00 114.00 114.00 15,128,800 0
23-Aug-2022 115.00 120.00 114.00 117.00 13,075,500 0
22-Aug-2022 119.00 120.00 115.00 115.00 10,756,000 0
19-Aug-2022 120.00 121.00 118.00 119.00 6,058,000 0
18-Aug-2022 119.00 121.00 119.00 120.00 12,548,600 0
16-Aug-2022 118.00 122.00 118.00 119.00 22,028,200 0
15-Aug-2022 116.00 122.00 116.00 118.00 45,978,700 0
12-Aug-2022 115.00 117.00 115.00 116.00 15,008,300 0
11-Aug-2022 112.00 115.00 112.00 115.00 16,125,700 0
10-Aug-2022 113.00 113.00 112.00 112.00 2,543,700 0
09-Aug-2022 112.00 113.00 112.00 113.00 3,348,800 0
08-Aug-2022 112.00 114.00 112.00 112.00 3,449,400 0
05-Aug-2022 113.00 114.00 112.00 112.00 4,963,200 0
04-Aug-2022 112.00 114.00 111.00 112.00 6,019,900 0
03-Aug-2022 111.00 113.00 111.00 112.00 3,556,200 0
02-Aug-2022 112.00 113.00 111.00 111.00 3,124,800 0
01-Aug-2022 112.00 116.00 110.00 111.00 21,519,800 0
29-Jul-2022 111.00 113.00 110.00 111.00 4,551,100 0
28-Jul-2022 109.00 113.00 108.00 111.00 8,174,300 0
27-Jul-2022 111.00 111.00 109.00 109.00 3,019,400 0
26-Jul-2022 111.00 112.00 110.00 111.00 1,457,500 0
25-Jul-2022 112.00 112.00 110.00 111.00 3,757,300 0
22-Jul-2022 110.00 112.00 110.00 111.00 3,911,700 0
21-Jul-2022 111.00 112.00 109.00 110.00 4,988,700 0
20-Jul-2022 109.00 111.00 108.00 110.00 4,078,900 0
19-Jul-2022 109.00 110.00 108.00 109.00 2,697,100 0
18-Jul-2022 110.00 111.00 108.00 109.00 8,225,400 0
15-Jul-2022 109.00 111.00 108.00 110.00 4,260,900 0
14-Jul-2022 109.00 110.00 108.00 109.00 4,098,300 0
13-Jul-2022 110.00 110.00 108.00 109.00 2,027,800 0
12-Jul-2022 110.00 112.00 109.00 109.00 3,682,300 0
11-Jul-2022 111.00 112.00 109.00 109.00 4,058,800 0
08-Jul-2022 111.00 111.00 109.00 110.00 3,031,400 0
07-Jul-2022 109.00 112.00 109.00 110.00 6,759,400 0
06-Jul-2022 110.00 111.00 109.00 109.00 7,094,200 0
05-Jul-2022 110.00 111.00 109.00 110.00 5,160,600 0
04-Jul-2022 108.00 110.00 105.00 109.00 12,581,500 0
01-Jul-2022 110.00 113.00 108.00 108.00 6,463,600 0
30-Jun-2022 111.00 113.00 110.00 110.00 3,086,500 0
29-Jun-2022 115.00 115.00 111.00 111.00 4,216,300 0
28-Jun-2022 113.00 114.00 111.00 113.00 4,925,800 0
27-Jun-2022 112.00 114.00 110.00 113.00 14,746,400 0
24-Jun-2022 110.00 111.00 109.00 111.00 6,663,500 0
23-Jun-2022 108.00 110.00 108.00 109.00 5,725,400 0
22-Jun-2022 110.00 110.00 107.00 108.00 6,314,100 0
21-Jun-2022 107.00 113.00 107.00 109.00 15,643,400 0
20-Jun-2022 107.00 109.00 106.00 107.00 3,858,600 0
17-Jun-2022 110.00 110.00 107.00 107.00 8,489,100 0
16-Jun-2022 110.00 111.00 109.00 110.00 8,230,800 0
15-Jun-2022 110.00 111.00 108.00 110.00 4,691,600 0
14-Jun-2022 109.00 111.00 108.00 110.00 7,298,100 0
13-Jun-2022 116.00 116.00 109.00 109.00 24,704,500 0
10-Jun-2022 118.00 118.00 116.00 117.00 9,023,900 0
09-Jun-2022 117.00 121.00 117.00 118.00 13,135,600 0
08-Jun-2022 118.00 122.00 117.00 117.00 18,672,900 0