Price History - APLN

Kembali ke Company
Ticker: APLN
Company: PT Agung Podomoro Land Tbk.
Date Open High Low Close Volume Value
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
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