Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,075.59 +314.92 (+0.50%) CMC Crypto 200
1,313.27 +36.29 (+2.84%)
PT Agung Podomoro Land Tbk (APLN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,304,600 |
| 02 May 2024 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,795,200 |
| 30 Apr 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 3,939,800 |
| 29 Apr 2024 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 4,686,400 |
| 26 Apr 2024 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 6,364,800 |
| 25 Apr 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,810,600 |
| 24 Apr 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,312,200 |
| 23 Apr 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 4,287,300 |
| 22 Apr 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,351,400 |
| 19 Apr 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 5,342,400 |
| 18 Apr 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 7,975,600 |
| 17 Apr 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 8,161,800 |
| 16 Apr 2024 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 20,934,800 |
| 05 Apr 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 8,784,600 |
| 04 Apr 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 15,886,200 |
| 03 Apr 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,957,600 |
| 02 Apr 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,139,900 |
| 01 Apr 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,064,800 |
| 28 Mar 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 4,279,100 |
| 27 Mar 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,129,700 |
| 26 Mar 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 5,677,500 |
| 25 Mar 2024 | 119.00 | 119.00 | 113.00 | 118.00 | 118.00 | 19,925,200 |
| 22 Mar 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,297,400 |
| 21 Mar 2024 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 14,959,000 |
| 20 Mar 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 9,952,300 |
| 19 Mar 2024 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 18,525,500 |
| 18 Mar 2024 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 22,742,500 |
| 15 Mar 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,325,000 |
| 14 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 10,979,500 |
| 13 Mar 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 7,192,100 |
| 08 Mar 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,739,800 |
| 07 Mar 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,196,300 |
| 06 Mar 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,048,400 |
| 05 Mar 2024 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 13,445,900 |
| 04 Mar 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 11,198,600 |
| 01 Mar 2024 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 22,458,200 |
| 29 Feb 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 8,634,500 |
| 28 Feb 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 5,681,900 |
| 27 Feb 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 8,932,500 |
| 26 Feb 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,713,700 |
| 23 Feb 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,233,500 |
| 22 Feb 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 3,556,600 |
| 21 Feb 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 4,854,700 |
| 20 Feb 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 5,522,300 |
| 19 Feb 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 6,643,600 |
| 16 Feb 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 5,321,900 |
| 15 Feb 2024 | 122.00 | 128.00 | 121.00 | 125.00 | 125.00 | 24,306,400 |
| 13 Feb 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,840,700 |
| 12 Feb 2024 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 6,917,500 |
| 07 Feb 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 8,013,100 |
| 06 Feb 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 12,110,400 |
| 05 Feb 2024 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 4,955,700 |
| 02 Feb 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 7,613,900 |
| 01 Feb 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,098,500 |
| 31 Jan 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3,360,400 |
| 30 Jan 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 5,387,900 |
| 29 Jan 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 5,657,900 |
| 26 Jan 2024 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,797,800 |
| 25 Jan 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,224,700 |
| 24 Jan 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 10,421,500 |
| 23 Jan 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 9,542,600 |
| 22 Jan 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 4,077,500 |
| 19 Jan 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,421,300 |
| 18 Jan 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 16,592,400 |
| 17 Jan 2024 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 15,772,200 |
| 16 Jan 2024 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 6,761,100 |
| 15 Jan 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 7,897,000 |
| 12 Jan 2024 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 9,991,700 |
| 11 Jan 2024 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 16,079,800 |
| 10 Jan 2024 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 8,897,700 |
| 09 Jan 2024 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 33,424,900 |
| 08 Jan 2024 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 34,132,400 |
| 05 Jan 2024 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 14,294,400 |
| 04 Jan 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,178,700 |
| 03 Jan 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 6,691,200 |
| 02 Jan 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 4,283,000 |
| 29 Dec 2023 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 7,616,800 |
| 28 Dec 2023 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 7,325,500 |
| 27 Dec 2023 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 9,333,900 |
| 22 Dec 2023 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 3,057,200 |
| 21 Dec 2023 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 4,724,100 |
| 20 Dec 2023 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 8,260,100 |
| 19 Dec 2023 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 9,857,500 |
| 18 Dec 2023 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 12,540,900 |
| 15 Dec 2023 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 31,513,000 |
| 14 Dec 2023 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 22,170,200 |
| 13 Dec 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 4,229,000 |
| 12 Dec 2023 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 9,317,300 |
| 11 Dec 2023 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 11,412,900 |
| 08 Dec 2023 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 6,947,100 |
| 07 Dec 2023 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 12,434,200 |
| 06 Dec 2023 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,144,400 |
| 05 Dec 2023 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 9,268,600 |
| 04 Dec 2023 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 10,066,100 |
| 01 Dec 2023 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 5,703,600 |
| 30 Nov 2023 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 18,441,800 |
| 29 Nov 2023 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 7,692,100 |
| 28 Nov 2023 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 21,566,000 |
| 27 Nov 2023 | 128.00 | 136.00 | 128.00 | 132.00 | 132.00 | 55,305,400 |
| 24 Nov 2023 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 6,377,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.