Price History - APLN

Kembali ke Company
Ticker: APLN
Company: PT Agung Podomoro Land Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 121.00 122.00 116.00 118.00 22,938,100 0
06-Jun-2022 113.00 123.00 112.00 120.00 86,854,200 0
03-Jun-2022 112.00 114.00 112.00 113.00 4,950,000 0
02-Jun-2022 110.00 113.00 110.00 112.00 3,847,800 0
31-May-2022 111.00 113.00 110.00 110.00 8,026,300 0
30-May-2022 112.00 112.00 109.00 111.00 5,297,100 0
27-May-2022 110.00 113.00 108.00 109.00 11,846,100 0
25-May-2022 108.00 110.00 108.00 109.00 2,632,800 0
24-May-2022 111.00 111.00 106.00 108.00 7,590,400 0
23-May-2022 110.00 111.00 107.00 108.00 8,576,700 0
20-May-2022 110.00 111.00 108.00 110.00 3,609,600 0
19-May-2022 111.00 111.00 108.00 108.00 4,071,100 0
18-May-2022 110.00 111.00 109.00 110.00 2,251,500 0
17-May-2022 108.00 111.00 105.00 110.00 7,369,800 0
13-May-2022 111.00 111.00 109.00 111.00 2,953,000 0
12-May-2022 112.00 113.00 108.00 110.00 11,878,900 0
11-May-2022 112.00 115.00 110.00 112.00 8,289,700 0
10-May-2022 110.00 112.00 108.00 112.00 5,518,900 0
09-May-2022 114.00 114.00 110.00 110.00 9,799,200 0
28-Apr-2022 113.00 116.00 112.00 114.00 7,345,400 0
27-Apr-2022 114.00 114.00 111.00 112.00 3,702,500 0
26-Apr-2022 112.00 114.00 112.00 113.00 3,560,200 0
25-Apr-2022 113.00 114.00 111.00 112.00 5,223,300 0
22-Apr-2022 113.00 115.00 112.00 113.00 4,860,100 0
21-Apr-2022 114.00 115.00 112.00 113.00 5,600,800 0
20-Apr-2022 112.00 114.00 112.00 114.00 3,293,700 0
19-Apr-2022 114.00 115.00 112.00 112.00 3,342,100 0
18-Apr-2022 113.00 115.00 113.00 114.00 6,034,500 0
14-Apr-2022 113.00 115.00 112.00 113.00 5,188,500 0
13-Apr-2022 117.00 117.00 113.00 113.00 3,301,100 0
12-Apr-2022 114.00 116.00 112.00 115.00 8,998,600 0
11-Apr-2022 117.00 117.00 113.00 113.00 12,317,200 0
08-Apr-2022 117.00 118.00 114.00 117.00 11,392,500 0
07-Apr-2022 117.00 118.00 116.00 116.00 3,080,000 0
06-Apr-2022 119.00 122.00 116.00 116.00 27,800,600 0
05-Apr-2022 118.00 119.00 117.00 119.00 5,891,900 0
04-Apr-2022 118.00 119.00 116.00 118.00 7,906,100 0
01-Apr-2022 118.00 120.00 117.00 118.00 5,374,500 0
31-Mar-2022 119.00 120.00 117.00 118.00 5,005,700 0
30-Mar-2022 120.00 121.00 119.00 119.00 3,794,900 0
29-Mar-2022 121.00 124.00 120.00 120.00 18,781,500 0
28-Mar-2022 119.00 121.00 118.00 120.00 6,223,000 0
25-Mar-2022 121.00 123.00 118.00 118.00 17,503,500 0
24-Mar-2022 118.00 124.00 116.00 120.00 46,022,800 0
23-Mar-2022 119.00 120.00 117.00 117.00 6,064,800 0
22-Mar-2022 115.00 121.00 115.00 118.00 24,070,200 0
21-Mar-2022 116.00 117.00 114.00 115.00 4,482,400 0
18-Mar-2022 118.00 119.00 115.00 115.00 9,520,700 0
17-Mar-2022 117.00 121.00 116.00 117.00 22,433,500 0
16-Mar-2022 115.00 117.00 114.00 116.00 8,537,100 0
15-Mar-2022 118.00 120.00 115.00 115.00 9,955,900 0
14-Mar-2022 118.00 121.00 118.00 118.00 5,842,400 0
11-Mar-2022 121.00 122.00 117.00 118.00 21,836,500 0
10-Mar-2022 124.00 126.00 120.00 120.00 25,932,300 0