PT Agung Podomoro Land Tbk (IDX:APLN)
Indonesia
· Delayed Price · Currency is IDR 186.00
+5.00 (2.76%)
Apr 28, 2026, 4:13 PM WIB
IDX:APLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.00 | 189.00 | 176.00 | 186.00 | 186.00 | 2.76% | 39,676,300 |
| Apr 27, 2026 | 182.00 | 190.00 | 181.00 | 181.00 | 181.00 | - | 30,511,000 |
| Apr 24, 2026 | 184.00 | 186.00 | 178.00 | 181.00 | 181.00 | -1.63% | 41,515,500 |
| Apr 23, 2026 | 182.00 | 195.00 | 181.00 | 184.00 | 184.00 | 1.10% | 100,410,400 |
| Apr 22, 2026 | 174.00 | 184.00 | 170.00 | 182.00 | 182.00 | 4.00% | 79,982,400 |
| Apr 21, 2026 | 181.00 | 182.00 | 173.00 | 175.00 | 175.00 | -1.69% | 21,269,700 |
| Apr 20, 2026 | 175.00 | 180.00 | 160.00 | 178.00 | 178.00 | 1.71% | 103,429,500 |
| Apr 17, 2026 | 180.00 | 183.00 | 173.00 | 175.00 | 175.00 | -1.69% | 32,318,200 |
| Apr 16, 2026 | 180.00 | 189.00 | 177.00 | 178.00 | 178.00 | 0.56% | 109,151,400 |
| Apr 15, 2026 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | - | 48,244,200 |
| Apr 14, 2026 | 168.00 | 182.00 | 168.00 | 177.00 | 177.00 | 5.99% | 122,696,100 |
| Apr 13, 2026 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | -2.91% | 40,398,100 |
| Apr 10, 2026 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | 0.58% | 19,292,700 |
| Apr 9, 2026 | 169.00 | 175.00 | 168.00 | 171.00 | 171.00 | 2.40% | 62,893,000 |
| Apr 8, 2026 | 171.00 | 173.00 | 166.00 | 167.00 | 167.00 | -1.18% | 43,817,500 |
| Apr 7, 2026 | 173.00 | 176.00 | 166.00 | 169.00 | 169.00 | -1.17% | 60,277,300 |
| Apr 6, 2026 | 159.00 | 174.00 | 156.00 | 171.00 | 171.00 | 7.55% | 113,061,300 |
| Apr 2, 2026 | 169.00 | 169.00 | 158.00 | 159.00 | 159.00 | -5.92% | 32,067,400 |
| Apr 1, 2026 | 165.00 | 172.00 | 159.00 | 169.00 | 169.00 | 4.32% | 102,829,500 |
| Mar 31, 2026 | 162.00 | 168.00 | 159.00 | 162.00 | 162.00 | 1.25% | 53,436,500 |
| Mar 30, 2026 | 157.00 | 164.00 | 150.00 | 160.00 | 160.00 | 2.56% | 52,256,200 |
| Mar 27, 2026 | 164.00 | 167.00 | 153.00 | 156.00 | 156.00 | -6.59% | 85,050,500 |
| Mar 26, 2026 | 153.00 | 168.00 | 152.00 | 167.00 | 167.00 | 9.87% | 173,950,100 |
| Mar 25, 2026 | 150.00 | 156.00 | 135.00 | 152.00 | 152.00 | 1.33% | 36,526,900 |
| Mar 17, 2026 | 154.00 | 159.00 | 146.00 | 150.00 | 150.00 | -2.60% | 39,956,300 |
| Mar 16, 2026 | 150.00 | 159.00 | 143.00 | 154.00 | 154.00 | 2.67% | 99,445,500 |
| Mar 13, 2026 | 134.00 | 164.00 | 134.00 | 150.00 | 150.00 | 10.29% | 267,484,700 |
| Mar 12, 2026 | 136.00 | 144.00 | 133.00 | 136.00 | 136.00 | 1.49% | 37,643,600 |
| Mar 11, 2026 | 138.00 | 143.00 | 133.00 | 134.00 | 134.00 | -3.60% | 41,393,100 |
| Mar 10, 2026 | 125.00 | 142.00 | 123.00 | 139.00 | 139.00 | 14.88% | 89,746,900 |
| Mar 9, 2026 | 116.00 | 122.00 | 112.00 | 121.00 | 121.00 | -5.47% | 30,861,800 |
| Mar 6, 2026 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | -5.19% | 36,838,900 |
| Mar 5, 2026 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 2.27% | 16,121,100 |
| Mar 4, 2026 | 142.00 | 143.00 | 129.00 | 132.00 | 132.00 | -7.04% | 45,893,800 |
| Mar 3, 2026 | 136.00 | 143.00 | 133.00 | 142.00 | 142.00 | 4.41% | 38,526,500 |
| Mar 2, 2026 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | -9.33% | 48,393,500 |
| Feb 27, 2026 | 141.00 | 150.00 | 136.00 | 150.00 | 150.00 | 6.38% | 46,951,800 |
| Feb 26, 2026 | 151.00 | 152.00 | 140.00 | 141.00 | 141.00 | -6.00% | 41,647,900 |
| Feb 25, 2026 | 151.00 | 154.00 | 146.00 | 150.00 | 150.00 | -0.66% | 33,454,700 |
| Feb 24, 2026 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | - | 120,265,200 |
| Feb 23, 2026 | 146.00 | 154.00 | 143.00 | 151.00 | 151.00 | 4.14% | 56,886,600 |
| Feb 20, 2026 | 151.00 | 153.00 | 145.00 | 145.00 | 145.00 | -3.97% | 32,103,300 |
| Feb 19, 2026 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 51,540,200 |
| Feb 18, 2026 | 152.00 | 158.00 | 148.00 | 154.00 | 154.00 | 1.32% | 44,918,300 |
| Feb 13, 2026 | 161.00 | 161.00 | 151.00 | 152.00 | 152.00 | -5.59% | 65,498,200 |
| Feb 12, 2026 | 145.00 | 173.00 | 141.00 | 161.00 | 161.00 | 11.81% | 347,069,000 |
| Feb 11, 2026 | 141.00 | 147.00 | 138.00 | 144.00 | 144.00 | 2.13% | 54,932,700 |
| Feb 10, 2026 | 133.00 | 144.00 | 132.00 | 141.00 | 141.00 | 7.63% | 58,348,800 |
| Feb 9, 2026 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 2.34% | 27,113,500 |
| Feb 6, 2026 | 135.00 | 139.00 | 127.00 | 128.00 | 128.00 | -8.57% | 34,371,600 |
| Feb 5, 2026 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.19% | 51,076,500 |
| Feb 4, 2026 | 139.00 | 139.00 | 129.00 | 137.00 | 137.00 | - | 59,206,500 |
| Feb 3, 2026 | 125.00 | 139.00 | 122.00 | 137.00 | 137.00 | 7.03% | 46,578,900 |
| Feb 2, 2026 | 137.00 | 139.00 | 124.00 | 128.00 | 128.00 | -9.86% | 62,966,400 |
| Jan 30, 2026 | 152.00 | 155.00 | 140.00 | 142.00 | 142.00 | -4.70% | 73,372,100 |
| Jan 29, 2026 | 153.00 | 153.00 | 131.00 | 149.00 | 149.00 | -2.61% | 136,832,900 |
| Jan 28, 2026 | 160.00 | 163.00 | 147.00 | 153.00 | 153.00 | -5.56% | 131,829,600 |
| Jan 27, 2026 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.41% | 40,249,700 |
| Jan 26, 2026 | 165.00 | 172.00 | 162.00 | 166.00 | 166.00 | 0.61% | 97,996,400 |
| Jan 23, 2026 | 172.00 | 173.00 | 161.00 | 165.00 | 165.00 | -3.51% | 64,674,100 |
| Jan 22, 2026 | 163.00 | 175.00 | 158.00 | 171.00 | 171.00 | 6.21% | 230,905,500 |
| Jan 21, 2026 | 175.00 | 177.00 | 158.00 | 161.00 | 161.00 | -7.47% | 179,903,300 |
| Jan 20, 2026 | 174.00 | 186.00 | 170.00 | 174.00 | 174.00 | - | 250,874,600 |
| Jan 19, 2026 | 193.00 | 194.00 | 172.00 | 174.00 | 174.00 | -9.38% | 255,943,700 |
| Jan 15, 2026 | 196.00 | 204.00 | 185.00 | 192.00 | 192.00 | -1.03% | 234,261,900 |
| Jan 14, 2026 | 204.00 | 206.00 | 184.00 | 194.00 | 194.00 | -4.90% | 389,651,800 |
| Jan 13, 2026 | 181.00 | 214.00 | 181.00 | 204.00 | 204.00 | 17.24% | 1,242,446,000 |
| Jan 12, 2026 | 146.00 | 188.00 | 146.00 | 174.00 | 174.00 | 21.68% | 1,267,249,000 |
| Jan 9, 2026 | 110.00 | 147.00 | 108.00 | 143.00 | 143.00 | 30.00% | 621,323,900 |
| Jan 8, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 23,396,300 |
| Jan 7, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2.75% | 21,889,100 |
| Jan 6, 2026 | 109.00 | 118.00 | 109.00 | 109.00 | 109.00 | 0.93% | 103,752,600 |
| Jan 5, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 25,193,000 |
| Jan 2, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 14,782,300 |
| Dec 30, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 9,270,500 |
| Dec 29, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 9,855,900 |
| Dec 24, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 14,414,500 |
| Dec 23, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 13,131,800 |
| Dec 22, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 8,372,700 |
| Dec 19, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 8,204,500 |
| Dec 18, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 14,009,700 |
| Dec 17, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 12,658,400 |
| Dec 16, 2025 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 20,973,500 |
| Dec 15, 2025 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 5.88% | 89,615,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 10,969,400 |
| Dec 11, 2025 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 40,703,800 |
| Dec 10, 2025 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 0.95% | 43,589,600 |
| Dec 9, 2025 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 29,187,200 |
| Dec 8, 2025 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -2.83% | 32,848,500 |
| 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 |