Price History - APLN

Kembali ke Company
Ticker: APLN
Company: PT Agung Podomoro Land Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 147.00 148.00 140.00 145.00 49,621,000 0
25-Aug-2023 150.00 150.00 146.00 148.00 13,070,600 0
24-Aug-2023 150.00 151.00 148.00 150.00 8,677,000 0
23-Aug-2023 150.00 150.00 148.00 150.00 18,423,900 0
22-Aug-2023 149.00 152.00 147.00 150.00 17,351,900 0
21-Aug-2023 155.00 155.00 145.00 149.00 56,454,600 0
18-Aug-2023 155.00 156.00 153.00 154.00 10,630,000 0
16-Aug-2023 155.00 156.00 153.00 155.00 16,984,600 0
15-Aug-2023 155.00 159.00 153.00 155.00 41,326,000 0
14-Aug-2023 163.00 163.00 154.00 154.00 67,179,000 0
11-Aug-2023 163.00 165.00 162.00 162.00 13,944,900 0
10-Aug-2023 163.00 170.00 162.00 163.00 46,354,300 0
09-Aug-2023 166.00 166.00 161.00 163.00 16,114,100 0
08-Aug-2023 164.00 166.00 163.00 165.00 21,116,200 0
07-Aug-2023 161.00 166.00 160.00 164.00 33,885,400 0
04-Aug-2023 165.00 165.00 160.00 160.00 26,852,900 0
03-Aug-2023 158.00 162.00 157.00 160.00 18,774,700 0
02-Aug-2023 154.00 167.00 154.00 159.00 38,608,300 0
01-Aug-2023 159.00 161.00 151.00 153.00 50,596,200 0
31-Jul-2023 159.00 162.00 157.00 159.00 25,016,900 0
28-Jul-2023 158.00 163.00 154.00 158.00 29,011,100 0
27-Jul-2023 166.00 168.00 160.00 160.00 26,970,100 0
26-Jul-2023 163.00 169.00 162.00 166.00 34,276,600 0
25-Jul-2023 168.00 170.00 161.00 163.00 37,524,700 0
24-Jul-2023 168.00 171.00 163.00 168.00 92,910,000 0
21-Jul-2023 169.00 175.00 168.00 168.00 81,315,000 0
20-Jul-2023 159.00 173.00 159.00 168.00 127,391,800 0
18-Jul-2023 162.00 163.00 158.00 159.00 38,622,300 0
17-Jul-2023 156.00 165.00 155.00 161.00 78,163,800 0
14-Jul-2023 158.00 158.00 150.00 155.00 40,098,400 0
13-Jul-2023 159.00 160.00 153.00 154.00 51,833,400 0
12-Jul-2023 147.00 159.00 146.00 158.00 129,918,400 0
11-Jul-2023 146.00 149.00 145.00 146.00 14,755,700 0
10-Jul-2023 144.00 149.00 144.00 145.00 12,580,500 0
07-Jul-2023 147.00 147.00 143.00 144.00 10,428,900 0
06-Jul-2023 148.00 150.00 145.00 147.00 13,051,300 0
05-Jul-2023 142.00 147.00 140.00 147.00 42,529,800 0
04-Jul-2023 141.00 143.00 140.00 141.00 6,593,300 0
03-Jul-2023 141.00 144.00 139.00 141.00 12,181,800 0
27-Jun-2023 138.00 141.00 138.00 141.00 5,698,000 0
26-Jun-2023 140.00 142.00 139.00 141.00 9,901,300 0
23-Jun-2023 141.00 144.00 140.00 141.00 9,703,700 0
22-Jun-2023 142.00 143.00 140.00 141.00 7,210,700 0
21-Jun-2023 141.00 142.00 139.00 142.00 14,011,200 0
20-Jun-2023 145.00 145.00 140.00 140.00 17,789,600 0
19-Jun-2023 144.00 147.00 143.00 144.00 19,176,400 0
16-Jun-2023 144.00 145.00 142.00 144.00 12,860,000 0
15-Jun-2023 145.00 147.00 142.00 143.00 11,163,300 0
14-Jun-2023 146.00 151.00 144.00 145.00 38,131,500 0
13-Jun-2023 149.00 149.00 144.00 146.00 27,961,400 0
12-Jun-2023 147.00 153.00 146.00 148.00 72,475,200 0
09-Jun-2023 141.00 146.00 141.00 146.00 18,652,000 0
08-Jun-2023 141.00 146.00 141.00 141.00 12,839,700 0
07-Jun-2023 141.00 143.00 140.00 141.00 11,405,600 0
06-Jun-2023 139.00 143.00 137.00 141.00 16,640,200 0
05-Jun-2023 135.00 141.00 134.00 138.00 26,967,900 0
31-May-2023 140.00 140.00 134.00 135.00 27,735,800 0
30-May-2023 142.00 143.00 139.00 139.00 30,854,700 0
29-May-2023 143.00 145.00 141.00 141.00 15,164,000 0
26-May-2023 147.00 147.00 141.00 142.00 30,088,500 0
25-May-2023 148.00 149.00 142.00 146.00 40,198,000 0
24-May-2023 143.00 153.00 142.00 148.00 62,002,700 0
23-May-2023 142.00 144.00 141.00 143.00 19,639,500 0
22-May-2023 139.00 142.00 138.00 141.00 10,594,300 0
19-May-2023 143.00 143.00 138.00 139.00 9,029,500 0
17-May-2023 136.00 142.00 136.00 138.00 13,256,500 0
16-May-2023 145.00 147.00 135.00 136.00 45,230,000 0
15-May-2023 138.00 148.00 138.00 144.00 54,573,900 0
12-May-2023 138.00 139.00 136.00 138.00 6,351,700 0
11-May-2023 137.00 138.00 134.00 138.00 9,296,700 0
10-May-2023 139.00 139.00 136.00 137.00 6,528,400 0
09-May-2023 135.00 141.00 135.00 138.00 35,868,200 0
08-May-2023 128.00 136.00 128.00 136.00 24,134,100 0
05-May-2023 131.00 132.00 128.00 128.00 16,437,200 0
04-May-2023 130.00 132.00 128.00 130.00 6,269,400 0
03-May-2023 132.00 133.00 128.00 129.00 19,753,100 0
02-May-2023 134.00 136.00 131.00 132.00 17,580,300 0
28-Apr-2023 135.00 135.00 131.00 134.00 11,712,800 0
27-Apr-2023 129.00 136.00 129.00 134.00 56,348,000 0
26-Apr-2023 132.00 132.00 126.00 129.00 46,349,700 0
18-Apr-2023 136.00 138.00 133.00 133.00 11,558,900 0
17-Apr-2023 137.00 137.00 135.00 136.00 13,192,400 0
14-Apr-2023 135.00 138.00 134.00 137.00 8,813,500 0
13-Apr-2023 136.00 140.00 134.00 135.00 16,146,400 0
12-Apr-2023 140.00 140.00 135.00 136.00 5,448,500 0
11-Apr-2023 130.00 140.00 129.00 138.00 32,676,000 0
10-Apr-2023 135.00 135.00 129.00 129.00 7,649,400 0
06-Apr-2023 135.00 136.00 132.00 134.00 3,655,000 0
05-Apr-2023 132.00 137.00 131.00 134.00 9,735,400 0
04-Apr-2023 140.00 140.00 132.00 132.00 14,453,900 0
03-Apr-2023 140.00 141.00 138.00 138.00 9,277,100 0
31-Mar-2023 138.00 141.00 138.00 138.00 11,195,500 0
30-Mar-2023 143.00 144.00 138.00 138.00 8,468,700 0
29-Mar-2023 137.00 142.00 137.00 141.00 6,375,200 0
28-Mar-2023 139.00 140.00 136.00 137.00 3,938,600 0
27-Mar-2023 135.00 140.00 133.00 138.00 8,505,100 0
24-Mar-2023 129.00 138.00 129.00 134.00 8,372,800 0
21-Mar-2023 129.00 133.00 128.00 129.00 5,365,400 0
20-Mar-2023 131.00 133.00 128.00 128.00 7,839,400 0
17-Mar-2023 125.00 132.00 125.00 132.00 5,365,100 0