Efek Terdaftar

Agung Podomoro Land Tbk, PT

Security name
Agung Podomoro Land Tbk
Issuer
Agung Podomoro Land Tbk, PT
ISIN Code
ID1000117104
Short Code
APLN
Type
Saham Biasa
Listing Date
11 November 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
20,500,900,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
22,699,326,779 (Total)
As of 25 Jan 2022
57.29% Scripless = 13,005,546,779.000
Local Percentage
55.85%
Foreign Percentage
1.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 169 146 169 1,191,170 18,887,113,700 4,263
02 Feb 2021 0 173 163 163 737,902 12,339,059,000 3,028
03 Feb 2021 0 171 162 167 644,962 10,780,465,100 2,256
04 Feb 2021 0 173 163 166 475,042 7,993,188,900 1,886
05 Feb 2021 0 172 165 170 338,833 5,734,656,200 1,640
08 Feb 2021 0 176 170 175 470,329 8,169,518,500 2,257
09 Feb 2021 0 188 171 174 2,179,443 39,328,607,300 7,156
10 Feb 2021 0 178 171 174 460,809 7,976,860,800 2,395
11 Feb 2021 0 175 171 172 197,098 3,407,062,500 1,311
15 Feb 2021 0 183 172 178 1,043,592 18,674,078,400 3,973
16 Feb 2021 0 182 176 177 636,270 11,373,329,700 3,175
17 Feb 2021 0 182 173 174 835,044 14,848,227,000 3,576
18 Feb 2021 0 183 174 180 1,353,796 24,251,372,400 5,209
19 Feb 2021 0 194 176 185 4,047,503 75,595,906,000 17,071
22 Feb 2021 0 189 181 181 926,968 17,101,082,700 4,830
23 Feb 2021 0 184 178 180 417,520 7,536,407,800 3,061
24 Feb 2021 0 183 176 178 442,766 7,938,824,300 2,303
25 Feb 2021 0 187 178 180 807,042 14,751,483,200 3,630
26 Feb 2021 0 178 170 175 695,195 12,137,006,300 3,459
01 Mar 2021 0 189 175 183 2,403,294 44,241,563,400 8,118
02 Mar 2021 0 188 180 180 1,008,792 18,531,768,500 3,978
03 Mar 2021 0 183 176 178 367,647 6,573,906,700 1,953
04 Mar 2021 0 180 172 177 548,312 9,645,429,000 2,501
05 Mar 2021 0 177 172 173 262,714 4,566,418,700 1,746
08 Mar 2021 0 176 172 172 158,918 2,764,262,100 1,199
09 Mar 2021 0 174 165 168 373,451 6,343,918,900 2,230
10 Mar 2021 0 177 168 172 461,476 7,986,698,900 2,412
12 Mar 2021 0 179 172 177 448,189 7,893,529,800 2,563
15 Mar 2021 0 180 176 177 342,064 6,086,500,600 1,948
16 Mar 2021 0 182 176 177 254,886 4,541,087,000 1,672
17 Mar 2021 0 179 176 177 124,543 2,204,618,800 824
18 Mar 2021 0 179 175 175 145,460 2,564,659,800 998
19 Mar 2021 0 176 173 173 149,512 2,602,528,400 1,039
22 Mar 2021 0 177 171 173 213,277 3,699,036,400 1,165
23 Mar 2021 0 175 170 170 242,897 4,167,271,200 1,213
24 Mar 2021 0 171 166 167 241,270 4,061,244,600 1,579
25 Mar 2021 0 169 161 164 273,638 4,494,832,100 1,595
26 Mar 2021 0 168 164 168 130,325 2,165,641,500 1,026
29 Mar 2021 0 169 166 167 145,050 2,428,262,600 978
30 Mar 2021 0 168 162 162 206,504 3,374,736,300 1,298
31 Mar 2021 0 164 152 157 470,591 7,364,160,800 2,158
01 Apr 2021 0 160 154 156 121,969 1,905,589,300 909
05 Apr 2021 0 160 154 154 143,528 2,234,240,000 968
06 Apr 2021 0 160 154 160 125,689 1,985,696,100 1,091
07 Apr 2021 0 163 157 158 136,203 2,176,032,600 1,278
08 Apr 2021 0 162 158 161 217,123 3,484,557,500 1,086
09 Apr 2021 0 162 160 160 84,941 1,363,248,900 643
12 Apr 2021 0 161 154 156 208,382 3,265,879,000 922
13 Apr 2021 0 157 149 153 239,103 3,628,327,000 1,191
14 Apr 2021 0 156 150 154 95,282 1,465,252,400 763
15 Apr 2021 0 156 153 154 63,344 975,459,500 646
16 Apr 2021 0 156 152 152 131,850 2,023,715,200 733
19 Apr 2021 0 154 151 152 115,954 1,764,030,700 750
20 Apr 2021 0 156 151 153 205,522 3,163,226,000 1,270
21 Apr 2021 0 156 151 152 122,330 1,868,866,700 916
22 Apr 2021 0 154 152 152 49,739 757,339,900 525
23 Apr 2021 0 157 151 156 386,904 5,993,952,100 2,057
26 Apr 2021 0 161 155 156 265,342 4,200,031,100 2,210
27 Apr 2021 0 158 154 154 121,822 1,894,543,000 818
28 Apr 2021 0 157 152 154 112,457 1,727,523,500 810
29 Apr 2021 0 157 150 155 138,383 2,144,129,800 826
30 Apr 2021 0 157 153 153 67,197 1,036,582,500 487
03 May 2021 0 156 152 153 106,450 1,636,228,000 769
04 May 2021 0 156 151 154 225,674 3,449,512,000 887
05 May 2021 0 156 152 153 165,384 2,541,100,100 741
06 May 2021 0 155 153 153 86,527 1,330,528,200 568
07 May 2021 0 158 154 157 201,322 3,141,661,300 1,232
10 May 2021 0 159 156 157 147,494 2,324,123,500 1,146
11 May 2021 0 158 155 156 78,912 1,230,618,600 589
17 May 2021 0 158 151 151 200,636 3,075,500,600 994
18 May 2021 0 156 151 153 210,865 3,228,312,300 735
19 May 2021 0 154 150 150 87,343 1,317,550,000 578
20 May 2021 0 152 150 152 71,634 1,084,343,900 493
21 May 2021 0 154 150 150 63,477 958,573,800 569
24 May 2021 0 150 145 147 130,582 1,918,967,000 959
25 May 2021 0 150 147 148 76,114 1,130,749,100 598
27 May 2021 0 150 147 149 58,126 866,948,200 499
28 May 2021 0 150 147 147 60,597 897,198,500 552
31 May 2021 0 149 147 148 87,544 1,297,608,000 656
02 Jun 2021 0 153 148 152 229,148 3,455,085,200 1,128
03 Jun 2021 0 157 152 156 202,154 3,131,117,600 1,427
04 Jun 2021 0 157 154 155 128,732 2,000,515,600 877
07 Jun 2021 0 156 152 152 119,357 1,830,490,600 781
08 Jun 2021 0 157 150 150 256,406 3,912,337,700 1,264
09 Jun 2021 0 152 149 150 81,046 1,218,714,300 696
10 Jun 2021 0 165 149 154 829,048 12,991,941,600 4,262
11 Jun 2021 0 156 152 153 164,209 2,519,207,500 1,013
14 Jun 2021 0 168 152 158 2,981,537 48,477,200,200 12,847
15 Jun 2021 0 161 152 152 408,465 6,304,838,900 2,306
16 Jun 2021 0 156 150 152 303,062 4,616,364,500 1,530
17 Jun 2021 0 154 150 150 175,988 2,661,698,100 1,223
18 Jun 2021 0 158 149 155 640,254 9,849,923,800 2,464
21 Jun 2021 0 153 150 151 119,757 1,806,285,400 967
22 Jun 2021 0 156 151 153 184,238 2,827,000,100 1,485
23 Jun 2021 0 155 150 151 100,014 1,516,213,400 784
24 Jun 2021 0 152 150 151 72,801 1,096,224,900 599
25 Jun 2021 0 151 148 148 214,195 3,188,476,800 1,304
28 Jun 2021 0 148 138 138 507,763 7,188,578,100 2,218
29 Jun 2021 0 140 134 136 153,764 2,110,622,900 990
30 Jun 2021 0 138 134 136 96,317 1,307,162,900 810
01 Jul 2021 0 136 133 135 132,210 1,781,628,700 646
02 Jul 2021 0 137 135 136 99,940 1,357,488,700 542
05 Jul 2021 0 136 133 134 71,452 958,778,200 494
06 Jul 2021 0 136 133 134 82,853 1,111,376,200 593
07 Jul 2021 0 136 133 134 55,441 745,931,800 565
08 Jul 2021 0 137 134 134 79,587 1,077,238,900 595
09 Jul 2021 0 135 130 132 105,946 1,406,703,700 715
12 Jul 2021 0 135 130 132 100,882 1,327,864,800 653
13 Jul 2021 0 134 130 130 95,207 1,250,135,200 582
14 Jul 2021 0 132 122 122 261,439 3,262,586,800 1,025
15 Jul 2021 0 128 122 125 112,729 1,414,266,500 735
16 Jul 2021 0 127 124 126 92,138 1,153,709,100 621
19 Jul 2021 0 126 121 122 69,586 855,206,900 690
21 Jul 2021 0 130 120 126 347,691 4,318,404,000 1,627
22 Jul 2021 0 130 126 129 232,865 2,980,745,800 1,107
23 Jul 2021 0 131 128 128 75,630 974,868,000 678
26 Jul 2021 0 130 125 126 64,987 820,732,600 664
27 Jul 2021 0 127 124 124 47,274 591,450,000 435
28 Jul 2021 0 124 120 121 89,802 1,094,186,100 734
29 Jul 2021 0 132 121 131 349,515 4,458,002,000 1,896
30 Jul 2021 0 141 126 129 761,322 10,197,878,400 4,663
02 Aug 2021 0 130 125 127 89,707 1,136,551,500 774
03 Aug 2021 0 129 125 127 54,338 688,818,400 483
04 Aug 2021 0 131 125 128 122,643 1,573,777,500 787
05 Aug 2021 0 132 126 130 172,837 2,237,842,400 1,248
06 Aug 2021 0 132 129 129 69,559 902,006,500 652
09 Aug 2021 0 135 128 129 245,178 3,208,502,700 1,487
10 Aug 2021 0 129 126 126 60,938 771,787,300 637
12 Aug 2021 0 128 125 126 48,816 615,876,600 587
13 Aug 2021 0 129 125 125 74,366 936,008,100 685
16 Aug 2021 0 128 122 124 82,410 1,017,725,500 670
18 Aug 2021 0 130 122 123 221,462 2,771,872,600 1,477
19 Aug 2021 0 126 121 123 106,869 1,310,622,400 693
20 Aug 2021 0 124 121 123 55,427 678,224,600 453
23 Aug 2021 0 127 122 125 73,347 917,553,500 619
24 Aug 2021 0 127 123 125 145,569 1,820,502,600 903
25 Aug 2021 0 126 123 124 148,365 1,852,227,000 684
26 Aug 2021 0 125 123 123 38,022 468,555,700 304
27 Aug 2021 0 126 122 123 160,785 1,995,836,400 863
30 Aug 2021 0 125 122 123 73,661 909,221,800 505
31 Aug 2021 0 125 122 123 161,435 1,991,370,400 843
01 Sep 2021 0 124 123 123 60,305 743,585,300 449
02 Sep 2021 0 129 122 128 394,116 4,969,670,600 2,207
03 Sep 2021 0 137 128 129 1,056,572 13,973,997,500 4,699
06 Sep 2021 0 134 128 133 290,831 3,811,762,600 1,544
07 Sep 2021 0 135 130 131 163,901 2,160,718,800 1,141
08 Sep 2021 0 134 128 129 164,293 2,141,206,200 1,036
09 Sep 2021 0 133 128 129 130,669 1,693,337,900 665
10 Sep 2021 0 132 129 130 122,512 1,593,716,100 574
13 Sep 2021 0 131 129 130 55,936 728,317,500 577
14 Sep 2021 0 138 130 136 660,624 8,912,909,000 3,051
15 Sep 2021 0 138 134 135 303,163 4,121,004,900 1,838
16 Sep 2021 0 137 132 132 149,170 1,990,278,700 1,085
17 Sep 2021 0 134 131 132 71,934 948,914,600 589
20 Sep 2021 0 132 128 129 180,318 2,329,415,400 1,153
21 Sep 2021 0 128 124 126 192,992 2,432,422,700 1,161
22 Sep 2021 0 128 122 127 63,344 802,489,700 558
23 Sep 2021 0 129 126 127 81,166 1,033,633,100 774
24 Sep 2021 0 128 124 126 88,361 1,111,703,300 615
27 Sep 2021 0 128 124 125 76,960 967,466,400 691
28 Sep 2021 0 127 125 125 93,917 1,176,712,800 650
29 Sep 2021 0 128 124 125 170,751 2,144,680,700 815
30 Sep 2021 0 131 126 131 280,982 3,638,043,700 2,166
01 Oct 2021 0 149 131 135 857,799 11,681,425,500 3,810
04 Oct 2021 0 149 135 144 1,384,126 19,933,103,600 7,104
05 Oct 2021 0 146 139 142 404,312 5,741,158,700 3,920
06 Oct 2021 0 146 141 141 315,064 4,522,424,400 1,650
07 Oct 2021 0 145 140 142 238,287 3,395,134,400 1,828
08 Oct 2021 0 148 142 145 473,658 6,906,541,400 2,213
11 Oct 2021 0 147 141 144 178,956 2,581,093,100 1,455
12 Oct 2021 0 151 143 145 792,983 11,710,870,000 4,093
13 Oct 2021 0 147 143 143 149,230 2,154,029,300 1,192
14 Oct 2021 0 151 143 150 504,623 7,481,978,000 3,041
15 Oct 2021 0 150 146 147 281,506 4,154,152,000 1,842
18 Oct 2021 0 154 147 150 498,254 7,469,578,900 2,881
19 Oct 2021 0 152 148 149 183,731 2,756,466,100 1,186
21 Oct 2021 0 156 148 150 912,561 13,920,950,500 3,959
22 Oct 2021 0 151 144 148 244,707 3,612,801,300 1,426
25 Oct 2021 0 150 142 142 312,726 4,507,323,400 2,097
26 Oct 2021 0 145 138 143 206,368 2,950,377,500 1,324
27 Oct 2021 0 146 140 141 172,777 2,465,393,300 1,309
28 Oct 2021 0 141 135 136 273,023 3,749,915,100 1,697
29 Oct 2021 0 139 133 138 109,334 1,498,092,200 872
01 Nov 2021 0 142 137 140 115,413 1,615,583,300 984
02 Nov 2021 0 142 138 138 92,006 1,285,880,300 816
03 Nov 2021 0 141 136 140 126,021 1,753,411,100 817
04 Nov 2021 0 142 140 141 56,976 804,178,700 584
05 Nov 2021 0 142 138 139 54,063 754,075,400 503
08 Nov 2021 0 141 139 140 42,394 593,253,900 448
09 Nov 2021 0 145 139 140 246,303 3,498,007,100 1,247
10 Nov 2021 0 142 140 140 40,046 563,515,800 493
11 Nov 2021 0 142 138 139 119,765 1,669,711,800 738
12 Nov 2021 0 140 137 138 104,693 1,452,930,600 642
15 Nov 2021 0 140 137 137 51,819 713,572,800 593
16 Nov 2021 0 139 136 137 98,118 1,350,305,200 588
17 Nov 2021 0 139 136 136 105,996 1,455,448,700 583
18 Nov 2021 0 139 136 136 84,642 1,158,712,600 608
19 Nov 2021 0 138 136 137 43,318 592,153,900 400
22 Nov 2021 0 139 136 137 74,872 1,028,126,100 556
23 Nov 2021 0 139 135 136 57,991 791,716,500 515
24 Nov 2021 0 138 133 135 184,201 2,485,725,000 1,049
25 Nov 2021 0 136 135 135 47,928 649,837,300 400
26 Nov 2021 0 137 130 130 157,678 2,091,294,400 1,074
29 Nov 2021 0 130 122 129 165,932 2,092,938,300 1,040
30 Nov 2021 0 133 127 129 56,767 731,716,600 718
01 Dec 2021 0 130 124 127 88,560 1,118,030,700 462
02 Dec 2021 0 128 126 127 45,473 577,872,400 366
03 Dec 2021 0 134 126 131 188,277 2,459,503,700 938
06 Dec 2021 0 132 126 127 75,264 962,314,300 843
07 Dec 2021 0 130 127 130 69,513 892,690,000 459
08 Dec 2021 0 130 127 128 74,721 957,653,700 480
09 Dec 2021 0 129 126 128 45,839 583,846,200 353
10 Dec 2021 0 129 127 128 41,277 528,682,000 372
13 Dec 2021 0 131 128 130 71,485 927,162,300 519
14 Dec 2021 0 130 127 127 38,836 495,916,400 452
15 Dec 2021 0 129 126 127 40,728 518,504,800 444
16 Dec 2021 0 129 124 125 80,581 1,011,344,900 510
17 Dec 2021 0 127 123 124 38,824 483,748,700 424
20 Dec 2021 0 125 123 123 29,551 364,258,100 375
21 Dec 2021 0 125 121 123 77,800 954,297,800 564
22 Dec 2021 0 126 123 123 43,711 543,044,100 604
23 Dec 2021 0 124 122 122 33,486 410,671,000 373
24 Dec 2021 0 124 122 122 29,110 356,553,000 371
27 Dec 2021 0 125 122 124 28,060 347,296,400 408
28 Dec 2021 0 127 124 125 41,425 519,614,200 521
29 Dec 2021 0 126 123 124 33,871 418,905,500 480
30 Dec 2021 0 125 122 122 41,125 505,133,900 327
03 Jan 2022 0 125 122 123 29,693 365,776,100 396
04 Jan 2022 0 126 123 124 74,460 926,761,300 537
05 Jan 2022 0 125 123 123 31,244 385,484,500 353
06 Jan 2022 0 123 121 122 45,593 556,180,200 381
07 Jan 2022 0 124 122 122 45,080 553,419,300 303
10 Jan 2022 0 124 122 123 25,210 309,547,800 328
11 Jan 2022 0 123 120 120 125,482 1,510,345,500 750
12 Jan 2022 0 121 113 116 169,591 1,972,895,600 982
13 Jan 2022 0 117 111 113 113,726 1,286,781,000 662
14 Jan 2022 0 115 111 114 70,162 790,943,800 467
17 Jan 2022 0 115 110 112 108,360 1,208,409,600 521
18 Jan 2022 0 114 110 111 32,354 359,999,900 419
19 Jan 2022 0 116 110 111 115,848 1,301,442,300 553
20 Jan 2022 0 115 111 114 98,738 1,120,913,100 488
21 Jan 2022 0 116 113 114 63,776 727,048,500 401
24 Jan 2022 0 120 111 113 149,864 1,734,123,000 1,040
25 Jan 2022 0 116 110 110 127,999 1,435,281,200 749

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Right Distribution (34 APLN : 7 APLN-R ) 06 Mar 2020 10 Mar 2020 11 Mar 2020 Active
Proxy Voting   - 11 Oct 2019 05 Nov 2019 Active
Proxy Voting   - 02 May 2019 17 Jun 2019 Active
Proxy Voting   - 16 Apr 2019 10 May 2019 Cancelled
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 APLN : 2 IDR) 19 Jun 2017 22 Jun 2017 12 Jul 2017 Active
Proxy Voting   - 18 May 2017 12 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Proxy Voting   - 11 Nov 2014 27 Nov 2014 Active
Cash Dividend (1 APLN : 6 IDR) 03 Jul 2014 08 Jul 2014 22 Jul 2014 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 APLN : 6 IDR) 04 Jul 2013 09 Jul 2013 23 Jul 2013 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Active
Cash Dividend (1 APLN : 6 IDR) 27 Jun 2012 02 Jul 2012 16 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Active