PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia
· Delayed Price · Currency is IDR 106.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | - | 28,322,100 |
| Dec 4, 2025 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 50,459,700 |
| Dec 3, 2025 | 99.00 | 112.00 | 97.00 | 109.00 | 109.00 | 10.10% | 159,282,200 |
| Dec 2, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 4,446,500 |
| Dec 1, 2025 | 98.00 | 100.00 | 95.00 | 99.00 | 99.00 | 1.02% | 22,305,700 |
| Nov 28, 2025 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 2,814,600 |
| Nov 27, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 7,675,200 |
| Nov 26, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 11,302,000 |
| Nov 25, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,878,200 |
| Nov 24, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,225,100 |
| Nov 21, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 1,948,500 |
| Nov 20, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 4,453,900 |
| Nov 19, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 6,033,700 |
| Nov 18, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 22,028,200 |
| Nov 17, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 1,946,900 |
| Nov 14, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 10,512,300 |
| Nov 13, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 4,951,900 |
| Nov 12, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,511,900 |
| Nov 11, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 14,518,800 |
| Nov 10, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 6,603,600 |
| Nov 7, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,598,100 |
| Nov 6, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 4,654,200 |
| Nov 5, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,990,200 |
| Nov 4, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 2,356,000 |
| Nov 3, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 7,147,800 |
| Oct 31, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,876,300 |
| Oct 30, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,661,800 |
| Oct 29, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,830,900 |
| Oct 28, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 9,988,000 |
| Oct 27, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 6,484,400 |
| Oct 24, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 7,358,500 |
| Oct 23, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 6,217,600 |
| Oct 22, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 18,573,500 |
| Oct 21, 2025 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 23,366,600 |
| Oct 20, 2025 | 96.00 | 102.00 | 95.00 | 100.00 | 100.00 | 4.17% | 42,733,300 |
| Oct 17, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 5,382,600 |
| Oct 16, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 1.05% | 4,758,000 |
| Oct 15, 2025 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 7,348,600 |
| Oct 14, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 8,191,800 |
| Oct 13, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 9,227,400 |
| Oct 10, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 8,367,700 |
| Oct 9, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 7,217,100 |
| Oct 8, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 15,936,500 |
| Oct 7, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 6,735,100 |
| Oct 6, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 33,735,200 |
| Oct 3, 2025 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 4,989,500 |
| Oct 2, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 11,038,100 |
| Oct 1, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 8,529,200 |
| Sep 30, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 9,896,000 |
| Sep 29, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 17,545,900 |
| Sep 26, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 6,712,600 |
| Sep 25, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 9,040,500 |
| Sep 24, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 7,423,700 |
| Sep 23, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 8,037,900 |
| Sep 22, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 10,804,500 |
| Sep 19, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 8,552,900 |
| Sep 18, 2025 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | -3.67% | 23,069,200 |
| Sep 17, 2025 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 26,394,600 |
| Sep 16, 2025 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 22,482,800 |
| Sep 15, 2025 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 18,558,400 |
| Sep 12, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 6,101,000 |
| Sep 11, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 12,134,000 |
| Sep 10, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 8,456,400 |
| Sep 9, 2025 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | -1.92% | 20,262,000 |
| Sep 8, 2025 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 0.97% | 40,021,000 |
| Sep 4, 2025 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 15,391,400 |
| Sep 3, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 21,012,300 |
| Sep 2, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2.00% | 20,843,200 |
| Sep 1, 2025 | 99.00 | 102.00 | 94.00 | 100.00 | 100.00 | -3.85% | 28,588,200 |
| Aug 29, 2025 | 110.00 | 111.00 | 102.00 | 104.00 | 104.00 | -6.31% | 67,424,000 |
| Aug 28, 2025 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 1.83% | 76,053,400 |
| Aug 27, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 22,919,000 |
| Aug 26, 2025 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -1.80% | 27,497,500 |
| Aug 25, 2025 | 109.00 | 115.00 | 108.00 | 111.00 | 111.00 | 2.78% | 69,047,300 |
| Aug 22, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 11,243,800 |
| Aug 21, 2025 | 113.00 | 114.00 | 106.00 | 108.00 | 108.00 | -4.42% | 45,785,800 |
| Aug 20, 2025 | 106.00 | 116.00 | 104.00 | 113.00 | 113.00 | 8.65% | 166,872,000 |
| Aug 19, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 11,279,700 |
| Aug 15, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 10,172,800 |
| Aug 14, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 18,201,700 |
| Aug 13, 2025 | 105.00 | 115.00 | 104.00 | 105.00 | 105.00 | - | 108,195,500 |
| Aug 12, 2025 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.94% | 30,283,800 |
| Aug 11, 2025 | 102.00 | 108.00 | 101.00 | 106.00 | 106.00 | 4.95% | 40,389,400 |
| Aug 8, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 11,334,600 |
| Aug 7, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 7,414,300 |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 18,133,100 |
| Aug 5, 2025 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -3.70% | 47,586,000 |
| Aug 4, 2025 | 100.00 | 109.00 | 100.00 | 108.00 | 108.00 | 8.00% | 79,763,000 |
| Aug 1, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1.01% | 14,868,600 |
| Jul 31, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 15,009,600 |
| Jul 30, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 10,571,900 |
| Jul 29, 2025 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 50,397,700 |
| Jul 28, 2025 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | 7.22% | 76,726,600 |
| Jul 25, 2025 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 21,654,700 |
| Jul 24, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 10,252,000 |
| Jul 23, 2025 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 11,978,400 |
| Jul 22, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 5,723,900 |
| Jul 21, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 13,989,000 |
| Jul 18, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 8,077,700 |
| Jul 17, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 9,097,100 |