Price History - APLN

Kembali ke Company
Ticker: APLN
Company: PT Agung Podomoro Land Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 128.00 128.00 126.00 128.00 6,421,300 0
18-Jan-2024 131.00 131.00 127.00 127.00 16,592,400 0
17-Jan-2024 133.00 134.00 130.00 130.00 15,772,200 0
16-Jan-2024 133.00 134.00 131.00 133.00 6,761,100 0
15-Jan-2024 134.00 134.00 132.00 133.00 7,897,000 0
12-Jan-2024 135.00 136.00 132.00 133.00 9,991,700 0
11-Jan-2024 132.00 135.00 131.00 134.00 16,079,800 0
10-Jan-2024 132.00 135.00 131.00 132.00 8,897,700 0
09-Jan-2024 134.00 136.00 131.00 132.00 33,424,900 0
08-Jan-2024 131.00 137.00 131.00 133.00 34,132,400 0
05-Jan-2024 130.00 133.00 130.00 130.00 14,294,400 0
04-Jan-2024 129.00 131.00 129.00 130.00 6,178,700 0
03-Jan-2024 129.00 131.00 128.00 129.00 6,691,200 0
02-Jan-2024 129.00 130.00 127.00 128.00 4,283,000 0
29-Dec-2023 128.00 131.00 128.00 129.00 7,616,800 0
28-Dec-2023 128.00 130.00 127.00 128.00 7,325,500 0
27-Dec-2023 128.00 131.00 126.00 127.00 9,333,900 0
22-Dec-2023 128.00 129.00 127.00 128.00 3,057,200 0
21-Dec-2023 128.00 129.00 127.00 128.00 4,724,100 0
20-Dec-2023 128.00 129.00 127.00 128.00 8,260,100 0
19-Dec-2023 130.00 130.00 127.00 128.00 9,857,500 0
18-Dec-2023 129.00 130.00 127.00 128.00 12,540,900 0
15-Dec-2023 120.00 134.00 120.00 128.00 31,513,000 0
14-Dec-2023 125.00 130.00 125.00 128.00 22,170,200 0
13-Dec-2023 125.00 125.00 123.00 125.00 4,229,000 0
12-Dec-2023 125.00 126.00 123.00 125.00 9,317,300 0
11-Dec-2023 126.00 129.00 124.00 125.00 11,412,900 0
08-Dec-2023 126.00 127.00 125.00 126.00 6,947,100 0
07-Dec-2023 127.00 128.00 125.00 125.00 12,434,200 0
06-Dec-2023 128.00 129.00 127.00 127.00 3,144,400 0
05-Dec-2023 126.00 130.00 126.00 128.00 9,268,600 0
04-Dec-2023 128.00 129.00 126.00 126.00 10,066,100 0
01-Dec-2023 128.00 129.00 127.00 128.00 5,703,600 0
30-Nov-2023 132.00 132.00 126.00 127.00 18,441,800 0
29-Nov-2023 134.00 134.00 131.00 132.00 7,692,100 0
28-Nov-2023 133.00 134.00 131.00 134.00 21,566,000 0
27-Nov-2023 128.00 136.00 128.00 132.00 55,305,400 0
24-Nov-2023 129.00 129.00 127.00 128.00 6,377,000 0
23-Nov-2023 127.00 129.00 126.00 128.00 6,848,900 0
22-Nov-2023 129.00 129.00 127.00 128.00 3,329,000 0
21-Nov-2023 128.00 130.00 127.00 128.00 5,436,400 0
20-Nov-2023 129.00 130.00 127.00 128.00 7,536,600 0
17-Nov-2023 129.00 130.00 128.00 128.00 8,592,700 0
16-Nov-2023 130.00 130.00 127.00 128.00 4,655,400 0
15-Nov-2023 126.00 130.00 125.00 129.00 20,261,300 0
14-Nov-2023 127.00 128.00 124.00 125.00 23,039,000 0
13-Nov-2023 129.00 129.00 126.00 126.00 5,995,700 0
10-Nov-2023 129.00 129.00 126.00 127.00 7,561,700 0
09-Nov-2023 126.00 130.00 126.00 129.00 15,235,300 0
08-Nov-2023 127.00 129.00 125.00 126.00 14,872,500 0
07-Nov-2023 131.00 132.00 126.00 127.00 20,265,900 0
06-Nov-2023 133.00 134.00 129.00 131.00 31,060,700 0
03-Nov-2023 131.00 133.00 131.00 131.00 12,361,700 0
02-Nov-2023 128.00 133.00 128.00 130.00 35,538,800 0
01-Nov-2023 135.00 135.00 127.00 128.00 39,683,900 0
31-Oct-2023 138.00 140.00 134.00 134.00 39,106,900 0
30-Oct-2023 156.00 158.00 137.00 138.00 108,370,600 0
27-Oct-2023 151.00 155.00 151.00 154.00 14,428,900 0
26-Oct-2023 152.00 154.00 150.00 152.00 13,209,500 0
25-Oct-2023 155.00 157.00 151.00 152.00 15,655,800 0
24-Oct-2023 149.00 155.00 149.00 153.00 18,996,000 0
23-Oct-2023 152.00 153.00 148.00 149.00 20,211,600 0
20-Oct-2023 153.00 157.00 152.00 152.00 24,695,800 0
19-Oct-2023 151.00 159.00 148.00 153.00 47,872,700 0
18-Oct-2023 153.00 154.00 149.00 151.00 17,640,100 0
17-Oct-2023 150.00 154.00 149.00 152.00 18,712,500 0
16-Oct-2023 149.00 151.00 148.00 149.00 10,308,100 0
13-Oct-2023 150.00 153.00 148.00 149.00 8,509,400 0
12-Oct-2023 151.00 152.00 148.00 150.00 13,188,100 0
11-Oct-2023 148.00 152.00 147.00 151.00 14,500,500 0
10-Oct-2023 145.00 149.00 144.00 148.00 11,696,900 0
09-Oct-2023 148.00 148.00 144.00 145.00 13,481,200 0
06-Oct-2023 150.00 152.00 145.00 148.00 24,607,900 0
05-Oct-2023 148.00 153.00 148.00 149.00 14,521,700 0
04-Oct-2023 153.00 156.00 148.00 148.00 19,886,500 0
03-Oct-2023 155.00 157.00 151.00 152.00 26,102,000 0
02-Oct-2023 152.00 158.00 148.00 154.00 92,810,800 0
29-Sep-2023 151.00 160.00 149.00 151.00 132,192,400 0
27-Sep-2023 143.00 165.00 142.00 149.00 173,292,900 0
26-Sep-2023 150.00 150.00 142.00 143.00 30,078,600 0
25-Sep-2023 146.00 154.00 146.00 148.00 56,948,100 0
22-Sep-2023 143.00 146.00 142.00 145.00 16,228,900 0
21-Sep-2023 142.00 143.00 140.00 143.00 6,371,600 0
20-Sep-2023 141.00 143.00 140.00 142.00 4,465,600 0
19-Sep-2023 139.00 141.00 139.00 141.00 6,538,500 0
18-Sep-2023 140.00 141.00 139.00 139.00 5,143,800 0
15-Sep-2023 142.00 143.00 139.00 140.00 15,160,000 0
14-Sep-2023 145.00 146.00 142.00 142.00 9,841,500 0
13-Sep-2023 139.00 147.00 139.00 144.00 26,609,800 0
12-Sep-2023 141.00 141.00 138.00 139.00 19,858,400 0
11-Sep-2023 138.00 141.00 137.00 140.00 8,838,300 0
08-Sep-2023 140.00 142.00 135.00 139.00 23,439,500 0
07-Sep-2023 140.00 141.00 138.00 140.00 19,556,400 0
06-Sep-2023 142.00 142.00 140.00 141.00 10,319,800 0
05-Sep-2023 141.00 142.00 140.00 142.00 8,253,000 0
04-Sep-2023 139.00 142.00 138.00 141.00 8,721,400 0
01-Sep-2023 140.00 143.00 138.00 139.00 50,742,700 0
31-Aug-2023 148.00 149.00 140.00 143.00 42,989,600 0
30-Aug-2023 149.00 153.00 146.00 148.00 53,002,200 0
29-Aug-2023 145.00 151.00 143.00 148.00 25,177,500 0