PT Agung Podomoro Land Tbk APLN

IDX · Indonesia · Finance

IDR 104.00-2.00 (-1.89%)

Market closed· Oct 1, 2026, 9:03 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 103.00	10.71M
2026-09-30	IDR 106.00	-4.50%	IDR 111.00	IDR 114.00	IDR 102.00	63.34M
2026-09-29	IDR 111.00	+1.83%	IDR 109.00	IDR 113.00	IDR 107.00	37.12M
2026-09-28	IDR 109.00	-6.84%	IDR 116.00	IDR 118.00	IDR 109.00	45.39M
2026-09-25	IDR 117.00	-4.10%	IDR 123.00	IDR 123.00	IDR 116.00	11.00M
2026-09-24	IDR 122.00	0.00%	IDR 123.00	IDR 124.00	IDR 120.00	10.22M
2026-09-23	IDR 122.00	+2.52%	IDR 119.00	IDR 125.00	IDR 118.00	15.61M
2026-09-22	IDR 119.00	-2.46%	IDR 122.00	IDR 123.00	IDR 116.00	20.29M
2026-09-21	IDR 122.00	-3.17%	IDR 127.00	IDR 127.00	IDR 120.00	36.84M
2026-09-18	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 124.00	8.13M
2026-09-17	IDR 127.00	-0.78%	IDR 127.00	IDR 129.00	IDR 125.00	11.20M
2026-09-16	IDR 128.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	14.50M
2026-09-15	IDR 128.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	13.22M
2026-09-14	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 124.00	23.57M
2026-09-11	IDR 127.00	-0.78%	IDR 127.00	IDR 130.00	IDR 126.00	18.61M
2026-09-10	IDR 128.00	-2.29%	IDR 132.00	IDR 133.00	IDR 127.00	32.86M
2026-09-09	IDR 131.00	-2.96%	IDR 135.00	IDR 135.00	IDR 131.00	28.19M
2026-09-08	IDR 135.00	+0.75%	IDR 134.00	IDR 136.00	IDR 134.00	9.85M
2026-09-07	IDR 134.00	-1.47%	IDR 137.00	IDR 137.00	IDR 131.00	20.83M
2026-09-04	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	17.00M
2026-09-03	IDR 138.00	+1.47%	IDR 137.00	IDR 138.00	IDR 135.00	20.56M
2026-09-02	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 135.00	18.75M
2026-09-01	IDR 137.00	+1.48%	IDR 137.00	IDR 138.00	IDR 135.00	37.60M
2026-08-31	IDR 135.00	+0.75%	IDR 134.00	IDR 142.00	IDR 130.00	75.53M
2026-08-28	IDR 134.00	-2.19%	IDR 138.00	IDR 141.00	IDR 134.00	31.34M
2026-08-27	IDR 137.00	+4.58%	IDR 131.00	IDR 138.00	IDR 129.00	28.47M
2026-08-26	IDR 131.00	-7.09%	IDR 141.00	IDR 143.00	IDR 131.00	66.37M
2026-08-24	IDR 141.00	-1.40%	IDR 143.00	IDR 147.00	IDR 141.00	44.54M
2026-08-21	IDR 143.00	-2.05%	IDR 147.00	IDR 148.00	IDR 143.00	45.77M
2026-08-20	IDR 146.00	+0.69%	IDR 147.00	IDR 149.00	IDR 141.00	182.55M
2026-08-19	IDR 145.00	+5.84%	IDR 138.00	IDR 163.00	IDR 135.00	780.65M
2026-08-18	IDR 137.00	+7.87%	IDR 128.00	IDR 143.00	IDR 126.00	264.16M
2026-08-14	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 123.00	12.31M
2026-08-13	IDR 125.00	-0.79%	IDR 126.00	IDR 128.00	IDR 125.00	9.19M
2026-08-12	IDR 126.00	+0.80%	IDR 126.00	IDR 128.00	IDR 125.00	11.58M
2026-08-11	IDR 125.00	-3.10%	IDR 129.00	IDR 131.00	IDR 123.00	29.53M
2026-08-10	IDR 129.00	-1.53%	IDR 132.00	IDR 134.00	IDR 129.00	32.47M
2026-08-07	IDR 131.00	-0.76%	IDR 132.00	IDR 135.00	IDR 130.00	39.75M
2026-08-06	IDR 132.00	+1.54%	IDR 132.00	IDR 133.00	IDR 128.00	55.31M
2026-08-05	IDR 130.00	+4.84%	IDR 127.00	IDR 134.00	IDR 124.00	81.83M
2026-08-04	IDR 124.00	+3.33%	IDR 123.00	IDR 128.00	IDR 122.00	42.11M
2026-08-03	IDR 120.00	-3.23%	IDR 124.00	IDR 124.00	IDR 120.00	22.52M
2026-07-31	IDR 124.00	+0.81%	IDR 124.00	IDR 125.00	IDR 123.00	16.98M
2026-07-30	IDR 123.00	+4.24%	IDR 118.00	IDR 125.00	IDR 118.00	26.82M
2026-07-29	IDR 118.00	-5.60%	IDR 127.00	IDR 128.00	IDR 115.00	51.33M
2026-07-28	IDR 125.00	0.00%	IDR 126.00	IDR 128.00	IDR 124.00	8.46M
2026-07-27	IDR 125.00	-1.57%	IDR 126.00	IDR 128.00	IDR 123.00	17.95M
2026-07-24	IDR 127.00	-6.62%	IDR 136.00	IDR 136.00	IDR 125.00	63.10M
2026-07-23	IDR 136.00	+1.49%	IDR 134.00	IDR 141.00	IDR 134.00	60.24M
2026-07-22	IDR 134.00	-4.29%	IDR 140.00	IDR 141.00	IDR 134.00	45.80M
2026-07-21	IDR 140.00	+1.45%	IDR 140.00	IDR 144.00	IDR 138.00	90.92M
2026-07-20	IDR 138.00	+1.47%	IDR 140.00	IDR 143.00	IDR 136.00	45.64M
2026-07-17	IDR 136.00	0.00%	IDR 136.00	IDR 140.00	IDR 135.00	28.62M
2026-07-16	IDR 136.00	-0.73%	IDR 135.00	IDR 145.00	IDR 131.00	159.75M
2026-07-15	IDR 137.00	+8.73%	IDR 126.00	IDR 145.00	IDR 125.00	289.44M
2026-07-14	IDR 126.00	+0.80%	IDR 127.00	IDR 128.00	IDR 124.00	21.62M
2026-07-13	IDR 125.00	0.00%	IDR 126.00	IDR 126.00	IDR 122.00	23.09M
2026-07-10	IDR 125.00	+0.81%	IDR 124.00	IDR 135.00	IDR 124.00	73.61M
2026-07-09	IDR 124.00	-1.59%	IDR 127.00	IDR 129.00	IDR 121.00	39.53M
2026-07-08	IDR 126.00	-11.89%	IDR 145.00	IDR 148.00	IDR 126.00	165.58M
2026-07-07	IDR 143.00	+34.91%	IDR 107.00	IDR 143.00	IDR 105.00	361.24M
2026-07-06	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 100.00	36.22M
2026-07-03	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 107.00	8.03M
2026-07-02	IDR 107.00	+2.88%	IDR 104.00	IDR 108.00	IDR 104.00	9.71M
2026-07-01	IDR 104.00	+0.97%	IDR 103.00	IDR 107.00	IDR 103.00	8.55M
2026-06-30	IDR 103.00	-3.74%	IDR 107.00	IDR 107.00	IDR 101.00	14.48M
2026-06-29	IDR 107.00	-2.73%	IDR 111.00	IDR 112.00	IDR 107.00	12.09M
2026-06-26	IDR 110.00	-5.17%	IDR 116.00	IDR 117.00	IDR 110.00	9.34M
2026-06-25	IDR 116.00	+2.65%	IDR 113.00	IDR 117.00	IDR 111.00	9.93M
2026-06-24	IDR 113.00	-5.04%	IDR 119.00	IDR 121.00	IDR 113.00	18.17M
2026-06-23	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	8.03M
2026-06-22	IDR 119.00	-1.65%	IDR 121.00	IDR 123.00	IDR 118.00	12.41M
2026-06-19	IDR 121.00	-3.97%	IDR 127.00	IDR 128.00	IDR 118.00	19.61M
2026-06-18	IDR 126.00	0.00%	IDR 127.00	IDR 128.00	IDR 124.00	6.99M
2026-06-17	IDR 126.00	-1.56%	IDR 128.00	IDR 131.00	IDR 125.00	10.57M
2026-06-15	IDR 128.00	+1.59%	IDR 131.00	IDR 135.00	IDR 128.00	30.80M
2026-06-12	IDR 126.00	+5.00%	IDR 120.00	IDR 129.00	IDR 120.00	17.68M
2026-06-11	IDR 120.00	-1.64%	IDR 122.00	IDR 125.00	IDR 116.00	14.31M
2026-06-10	IDR 122.00	-0.81%	IDR 124.00	IDR 126.00	IDR 118.00	23.22M
2026-06-09	IDR 123.00	+3.36%	IDR 119.00	IDR 126.00	IDR 117.00	19.91M
2026-06-08	IDR 119.00	-9.85%	IDR 131.00	IDR 131.00	IDR 117.00	19.92M
2026-06-05	IDR 132.00	+1.54%	IDR 130.00	IDR 133.00	IDR 126.00	12.07M
2026-06-04	IDR 130.00	-0.76%	IDR 132.00	IDR 134.00	IDR 120.00	26.08M
2026-06-03	IDR 131.00	-12.08%	IDR 152.00	IDR 153.00	IDR 129.00	31.26M
2026-06-02	IDR 149.00	0.00%	IDR 151.00	IDR 156.00	IDR 149.00	16.10M
2026-05-29	IDR 149.00	+5.67%	IDR 140.00	IDR 151.00	IDR 139.00	24.95M
2026-05-28	IDR 141.00	0.00%	IDR 141.00	IDR 141.00	IDR 141.00	0
2026-05-27	IDR 141.00	0.00%	IDR 141.00	IDR 141.00	IDR 141.00	0
2026-05-26	IDR 141.00	-7.24%	IDR 153.00	IDR 156.00	IDR 139.00	32.41M
2026-05-25	IDR 152.00	-2.56%	IDR 156.00	IDR 161.00	IDR 150.00	20.42M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 103.00	10.71M
2026-09-30	IDR 106.00	-4.50%	IDR 111.00	IDR 114.00	IDR 102.00	63.34M
2026-09-29	IDR 111.00	+1.83%	IDR 109.00	IDR 113.00	IDR 107.00	37.12M
2026-09-28	IDR 109.00	-6.84%	IDR 116.00	IDR 118.00	IDR 109.00	45.39M
2026-09-25	IDR 117.00	-4.10%	IDR 123.00	IDR 123.00	IDR 116.00	11.00M
2026-09-24	IDR 122.00	0.00%	IDR 123.00	IDR 124.00	IDR 120.00	10.22M
2026-09-23	IDR 122.00	+2.52%	IDR 119.00	IDR 125.00	IDR 118.00	15.61M
2026-09-22	IDR 119.00	-2.46%	IDR 122.00	IDR 123.00	IDR 116.00	20.29M
2026-09-21	IDR 122.00	-3.17%	IDR 127.00	IDR 127.00	IDR 120.00	36.84M
2026-09-18	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 124.00	8.13M
2026-09-17	IDR 127.00	-0.78%	IDR 127.00	IDR 129.00	IDR 125.00	11.20M
2026-09-16	IDR 128.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	14.50M
2026-09-15	IDR 128.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	13.22M
2026-09-14	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 124.00	23.57M
2026-09-11	IDR 127.00	-0.78%	IDR 127.00	IDR 130.00	IDR 126.00	18.61M
2026-09-10	IDR 128.00	-2.29%	IDR 132.00	IDR 133.00	IDR 127.00	32.86M
2026-09-09	IDR 131.00	-2.96%	IDR 135.00	IDR 135.00	IDR 131.00	28.19M
2026-09-08	IDR 135.00	+0.75%	IDR 134.00	IDR 136.00	IDR 134.00	9.85M
2026-09-07	IDR 134.00	-1.47%	IDR 137.00	IDR 137.00	IDR 131.00	20.83M
2026-09-04	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	17.00M
2026-09-03	IDR 138.00	+1.47%	IDR 137.00	IDR 138.00	IDR 135.00	20.56M
2026-09-02	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 135.00	18.75M
2026-09-01	IDR 137.00	+1.48%	IDR 137.00	IDR 138.00	IDR 135.00	37.60M
2026-08-31	IDR 135.00	+0.75%	IDR 134.00	IDR 142.00	IDR 130.00	75.53M
2026-08-28	IDR 134.00	-2.19%	IDR 138.00	IDR 141.00	IDR 134.00	31.34M
2026-08-27	IDR 137.00	+4.58%	IDR 131.00	IDR 138.00	IDR 129.00	28.47M
2026-08-26	IDR 131.00	-7.09%	IDR 141.00	IDR 143.00	IDR 131.00	66.37M
2026-08-24	IDR 141.00	-1.40%	IDR 143.00	IDR 147.00	IDR 141.00	44.54M
2026-08-21	IDR 143.00	-2.05%	IDR 147.00	IDR 148.00	IDR 143.00	45.77M
2026-08-20	IDR 146.00	+0.69%	IDR 147.00	IDR 149.00	IDR 141.00	182.55M
2026-08-19	IDR 145.00	+5.84%	IDR 138.00	IDR 163.00	IDR 135.00	780.65M
2026-08-18	IDR 137.00	+7.87%	IDR 128.00	IDR 143.00	IDR 126.00	264.16M
2026-08-14	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 123.00	12.31M
2026-08-13	IDR 125.00	-0.79%	IDR 126.00	IDR 128.00	IDR 125.00	9.19M
2026-08-12	IDR 126.00	+0.80%	IDR 126.00	IDR 128.00	IDR 125.00	11.58M
2026-08-11	IDR 125.00	-3.10%	IDR 129.00	IDR 131.00	IDR 123.00	29.53M
2026-08-10	IDR 129.00	-1.53%	IDR 132.00	IDR 134.00	IDR 129.00	32.47M
2026-08-07	IDR 131.00	-0.76%	IDR 132.00	IDR 135.00	IDR 130.00	39.75M
2026-08-06	IDR 132.00	+1.54%	IDR 132.00	IDR 133.00	IDR 128.00	55.31M
2026-08-05	IDR 130.00	+4.84%	IDR 127.00	IDR 134.00	IDR 124.00	81.83M
2026-08-04	IDR 124.00	+3.33%	IDR 123.00	IDR 128.00	IDR 122.00	42.11M
2026-08-03	IDR 120.00	-3.23%	IDR 124.00	IDR 124.00	IDR 120.00	22.52M
2026-07-31	IDR 124.00	+0.81%	IDR 124.00	IDR 125.00	IDR 123.00	16.98M
2026-07-30	IDR 123.00	+4.24%	IDR 118.00	IDR 125.00	IDR 118.00	26.82M
2026-07-29	IDR 118.00	-5.60%	IDR 127.00	IDR 128.00	IDR 115.00	51.33M
2026-07-28	IDR 125.00	0.00%	IDR 126.00	IDR 128.00	IDR 124.00	8.46M
2026-07-27	IDR 125.00	-1.57%	IDR 126.00	IDR 128.00	IDR 123.00	17.95M
2026-07-24	IDR 127.00	-6.62%	IDR 136.00	IDR 136.00	IDR 125.00	63.10M
2026-07-23	IDR 136.00	+1.49%	IDR 134.00	IDR 141.00	IDR 134.00	60.24M
2026-07-22	IDR 134.00	-4.29%	IDR 140.00	IDR 141.00	IDR 134.00	45.80M
2026-07-21	IDR 140.00	+1.45%	IDR 140.00	IDR 144.00	IDR 138.00	90.92M
2026-07-20	IDR 138.00	+1.47%	IDR 140.00	IDR 143.00	IDR 136.00	45.64M
2026-07-17	IDR 136.00	0.00%	IDR 136.00	IDR 140.00	IDR 135.00	28.62M
2026-07-16	IDR 136.00	-0.73%	IDR 135.00	IDR 145.00	IDR 131.00	159.75M
2026-07-15	IDR 137.00	+8.73%	IDR 126.00	IDR 145.00	IDR 125.00	289.44M
2026-07-14	IDR 126.00	+0.80%	IDR 127.00	IDR 128.00	IDR 124.00	21.62M
2026-07-13	IDR 125.00	0.00%	IDR 126.00	IDR 126.00	IDR 122.00	23.09M
2026-07-10	IDR 125.00	+0.81%	IDR 124.00	IDR 135.00	IDR 124.00	73.61M
2026-07-09	IDR 124.00	-1.59%	IDR 127.00	IDR 129.00	IDR 121.00	39.53M
2026-07-08	IDR 126.00	-11.89%	IDR 145.00	IDR 148.00	IDR 126.00	165.58M
2026-07-07	IDR 143.00	+34.91%	IDR 107.00	IDR 143.00	IDR 105.00	361.24M
2026-07-06	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 100.00	36.22M
2026-07-03	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 107.00	8.03M
2026-07-02	IDR 107.00	+2.88%	IDR 104.00	IDR 108.00	IDR 104.00	9.71M
2026-07-01	IDR 104.00	+0.97%	IDR 103.00	IDR 107.00	IDR 103.00	8.55M
2026-06-30	IDR 103.00	-3.74%	IDR 107.00	IDR 107.00	IDR 101.00	14.48M
2026-06-29	IDR 107.00	-2.73%	IDR 111.00	IDR 112.00	IDR 107.00	12.09M
2026-06-26	IDR 110.00	-5.17%	IDR 116.00	IDR 117.00	IDR 110.00	9.34M
2026-06-25	IDR 116.00	+2.65%	IDR 113.00	IDR 117.00	IDR 111.00	9.93M
2026-06-24	IDR 113.00	-5.04%	IDR 119.00	IDR 121.00	IDR 113.00	18.17M
2026-06-23	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	8.03M
2026-06-22	IDR 119.00	-1.65%	IDR 121.00	IDR 123.00	IDR 118.00	12.41M
2026-06-19	IDR 121.00	-3.97%	IDR 127.00	IDR 128.00	IDR 118.00	19.61M
2026-06-18	IDR 126.00	0.00%	IDR 127.00	IDR 128.00	IDR 124.00	6.99M
2026-06-17	IDR 126.00	-1.56%	IDR 128.00	IDR 131.00	IDR 125.00	10.57M
2026-06-15	IDR 128.00	+1.59%	IDR 131.00	IDR 135.00	IDR 128.00	30.80M
2026-06-12	IDR 126.00	+5.00%	IDR 120.00	IDR 129.00	IDR 120.00	17.68M
2026-06-11	IDR 120.00	-1.64%	IDR 122.00	IDR 125.00	IDR 116.00	14.31M
2026-06-10	IDR 122.00	-0.81%	IDR 124.00	IDR 126.00	IDR 118.00	23.22M
2026-06-09	IDR 123.00	+3.36%	IDR 119.00	IDR 126.00	IDR 117.00	19.91M
2026-06-08	IDR 119.00	-9.85%	IDR 131.00	IDR 131.00	IDR 117.00	19.92M
2026-06-05	IDR 132.00	+1.54%	IDR 130.00	IDR 133.00	IDR 126.00	12.07M
2026-06-04	IDR 130.00	-0.76%	IDR 132.00	IDR 134.00	IDR 120.00	26.08M
2026-06-03	IDR 131.00	-12.08%	IDR 152.00	IDR 153.00	IDR 129.00	31.26M
2026-06-02	IDR 149.00	0.00%	IDR 151.00	IDR 156.00	IDR 149.00	16.10M
2026-05-29	IDR 149.00	+5.67%	IDR 140.00	IDR 151.00	IDR 139.00	24.95M
2026-05-28	IDR 141.00	0.00%	IDR 141.00	IDR 141.00	IDR 141.00	0
2026-05-27	IDR 141.00	0.00%	IDR 141.00	IDR 141.00	IDR 141.00	0
2026-05-26	IDR 141.00	-7.24%	IDR 153.00	IDR 156.00	IDR 139.00	32.41M
2026-05-25	IDR 152.00	-2.56%	IDR 156.00	IDR 161.00	IDR 150.00	20.42M