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 11 May 2021
57.29% Scripless = 13,005,546,779.000
Local Percentage
55.69%
Foreign Percentage
1.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 100 96 97 68,597 669,455,800 499
19 May 2020 0 101 96 97 141,448 1,391,871,800 805
20 May 2020 0 98 95 95 62,401 599,534,800 449
26 May 2020 0 101 95 100 344,675 3,419,639,800 2,959
27 May 2020 0 104 99 100 484,566 4,918,464,400 2,378
28 May 2020 0 103 99 99 132,849 1,334,536,100 596
29 May 2020 0 100 97 98 95,876 950,163,300 623
02 Jun 2020 0 105 98 103 347,469 3,563,521,700 1,210
03 Jun 2020 0 112 103 112 629,854 6,795,292,600 2,363
04 Jun 2020 0 120 109 115 639,610 7,390,559,800 2,157
05 Jun 2020 0 123 111 121 947,729 11,200,659,600 2,487
08 Jun 2020 0 131 123 124 670,007 8,512,712,000 2,510
09 Jun 2020 0 134 118 119 530,723 6,657,958,300 1,580
10 Jun 2020 0 123 114 117 176,454 2,073,796,700 836
11 Jun 2020 0 121 112 115 202,298 2,360,824,300 911
12 Jun 2020 0 118 107 116 253,349 2,852,985,100 1,013
15 Jun 2020 0 121 110 110 237,296 2,740,119,300 997
16 Jun 2020 0 117 112 117 184,952 2,145,210,300 889
17 Jun 2020 0 119 115 117 125,278 1,464,873,400 639
18 Jun 2020 0 129 115 129 1,430,626 17,898,378,000 5,393
19 Jun 2020 0 130 122 123 514,999 6,437,733,100 1,976
22 Jun 2020 0 125 115 122 111,797 1,364,550,900 635
23 Jun 2020 0 124 118 120 130,464 1,570,736,300 664
24 Jun 2020 0 123 118 119 100,031 1,204,760,600 742
25 Jun 2020 0 120 116 117 129,018 1,514,299,100 820
26 Jun 2020 0 120 115 116 130,445 1,521,717,000 754
29 Jun 2020 0 117 109 114 299,902 3,363,537,800 1,492
30 Jun 2020 0 116 112 114 113,434 1,291,678,400 804
01 Jul 2020 0 115 110 112 90,363 1,007,023,900 640
02 Jul 2020 0 115 110 114 165,352 1,876,334,700 919
03 Jul 2020 0 118 112 113 131,312 1,504,774,400 755
06 Jul 2020 0 115 110 112 85,247 956,569,800 457
07 Jul 2020 0 114 111 111 78,806 880,950,900 638
08 Jul 2020 0 115 111 114 231,706 2,622,453,200 872
09 Jul 2020 0 116 113 113 222,133 2,542,804,500 1,076
10 Jul 2020 0 114 111 112 95,401 1,069,625,600 538
13 Jul 2020 0 114 111 113 117,343 1,317,478,600 538
14 Jul 2020 0 114 112 113 102,949 1,159,186,500 449
15 Jul 2020 0 123 112 123 1,893,201 22,629,027,500 5,313
16 Jul 2020 0 124 117 119 601,785 7,202,866,200 2,668
17 Jul 2020 0 121 115 116 312,625 3,673,653,800 1,212
20 Jul 2020 0 118 114 114 292,530 3,374,945,600 1,246
21 Jul 2020 0 119 114 117 358,851 4,191,504,200 1,189
22 Jul 2020 0 118 114 114 196,470 2,257,373,100 809
23 Jul 2020 0 118 113 115 194,452 2,247,200,100 827
24 Jul 2020 0 120 115 116 509,668 6,024,802,600 2,253
27 Jul 2020 0 123 116 120 380,600 4,581,425,100 1,652
28 Jul 2020 0 122 118 118 202,792 2,419,090,300 878
29 Jul 2020 0 119 117 118 62,977 740,496,100 395
30 Jul 2020 0 121 116 117 155,122 1,834,761,300 793
03 Aug 2020 0 120 109 109 322,649 3,567,841,600 1,819
04 Aug 2020 0 112 103 105 624,445 6,571,762,400 1,669
05 Aug 2020 0 108 104 108 199,123 2,123,976,900 1,507
06 Aug 2020 0 114 108 110 328,999 3,625,683,000 1,297
07 Aug 2020 0 111 108 109 120,986 1,325,873,500 505
10 Aug 2020 0 110 106 107 95,811 1,028,732,400 586
11 Aug 2020 0 110 107 109 118,766 1,290,940,300 705
12 Aug 2020 0 113 108 110 239,961 2,650,720,300 1,082
13 Aug 2020 0 113 110 112 196,837 2,193,586,600 783
14 Aug 2020 0 113 110 110 61,255 676,774,900 416
18 Aug 2020 0 112 110 112 169,066 1,881,746,200 766
19 Aug 2020 0 113 111 111 153,896 1,719,473,900 839
24 Aug 2020 0 112 110 112 94,534 1,053,864,100 379
25 Aug 2020 0 117 112 117 594,540 6,833,590,100 1,637
26 Aug 2020 0 119 113 116 328,841 3,802,740,300 1,310
27 Aug 2020 0 128 115 125 2,356,284 28,971,467,500 10,816
28 Aug 2020 0 127 121 122 518,691 6,395,151,300 2,030
31 Aug 2020 0 124 115 117 597,777 7,160,885,600 1,924
01 Sep 2020 0 118 113 116 331,801 3,836,463,000 1,153
02 Sep 2020 0 121 117 120 434,455 5,179,844,000 2,627
03 Sep 2020 0 123 116 117 261,196 3,097,955,000 960
04 Sep 2020 0 118 114 115 239,004 2,772,313,200 1,245
07 Sep 2020 0 119 115 116 232,879 2,725,716,900 2,318
08 Sep 2020 0 120 116 117 245,841 2,907,017,700 877
09 Sep 2020 0 119 112 113 281,661 3,221,969,400 900
10 Sep 2020 0 113 106 106 339,980 3,615,720,400 903
11 Sep 2020 0 108 99 106 397,866 4,098,839,800 2,819
14 Sep 2020 0 111 106 109 442,308 4,821,634,300 1,269
15 Sep 2020 0 111 107 110 126,347 1,370,962,600 547
16 Sep 2020 0 112 107 107 412,358 4,518,700,700 4,732
17 Sep 2020 0 109 106 106 168,436 1,805,717,000 686
18 Sep 2020 0 116 105 105 2,084,283 22,737,453,800 5,667
21 Sep 2020 0 109 100 101 1,361,457 14,318,092,800 3,273
22 Sep 2020 0 102 97 99 353,935 3,527,956,700 1,305
23 Sep 2020 0 102 96 98 343,707 3,379,417,600 1,364
24 Sep 2020 0 99 94 94 287,040 2,720,553,900 1,142
25 Sep 2020 0 98 94 97 279,234 2,691,716,200 1,076
28 Sep 2020 0 99 97 98 239,433 2,345,127,800 695
29 Sep 2020 0 99 96 97 208,140 2,029,433,000 633
30 Sep 2020 0 97 95 95 119,439 1,145,925,700 479
01 Oct 2020 0 96 94 95 467,318 4,423,173,500 1,090
02 Oct 2020 0 96 93 95 227,217 2,142,792,600 935
05 Oct 2020 0 96 94 94 112,638 1,068,143,400 725
06 Oct 2020 0 97 94 96 213,457 2,052,632,300 961
07 Oct 2020 0 97 95 96 194,115 1,858,307,000 833
08 Oct 2020 0 102 96 101 1,315,806 13,168,595,800 3,984
09 Oct 2020 0 104 100 102 667,428 6,837,978,000 2,368
12 Oct 2020 0 106 102 103 529,472 5,494,422,700 2,271
13 Oct 2020 0 104 100 103 326,798 3,352,020,200 1,306
14 Oct 2020 0 105 102 103 408,197 4,217,623,000 1,176
15 Oct 2020 0 107 103 103 768,963 8,058,015,100 2,236
16 Oct 2020 0 105 102 103 267,045 2,756,732,300 724
19 Oct 2020 0 108 104 106 1,123,912 11,933,011,200 2,434
20 Oct 2020 0 109 104 104 487,242 5,161,976,700 1,322
21 Oct 2020 0 106 103 103 234,497 2,442,346,300 779
22 Oct 2020 0 123 102 114 6,138,958 70,125,184,600 14,844
23 Oct 2020 0 117 110 110 1,072,411 12,181,709,500 3,255
26 Oct 2020 0 119 110 112 1,394,525 16,025,644,400 3,500
27 Oct 2020 0 114 110 111 499,379 5,578,541,400 1,323
02 Nov 2020 0 112 108 109 297,425 3,259,065,400 1,069
03 Nov 2020 0 112 109 109 120,390 1,320,997,700 638
04 Nov 2020 0 112 106 106 332,212 3,597,703,000 1,058
05 Nov 2020 0 110 106 109 179,922 1,956,180,400 766
06 Nov 2020 0 114 109 113 573,131 6,412,701,300 1,718
09 Nov 2020 0 119 113 115 830,251 9,607,856,200 2,550
10 Nov 2020 0 118 115 116 727,328 8,460,615,800 2,306
11 Nov 2020 0 121 116 116 849,276 10,028,853,400 2,871
12 Nov 2020 0 118 113 113 504,838 5,808,521,400 1,615
13 Nov 2020 0 118 112 116 388,737 4,488,373,000 1,362
16 Nov 2020 0 123 117 120 1,643,982 19,681,491,000 4,972
17 Nov 2020 0 124 118 119 1,546,037 18,815,915,900 4,489
18 Nov 2020 0 123 118 120 506,584 6,109,990,500 1,646
19 Nov 2020 0 162 120 162 10,165,903 149,627,955,700 26,305
20 Nov 2020 0 169 151 156 6,427,458 102,923,403,100 17,885
23 Nov 2020 0 166 154 159 1,942,492 31,255,199,600 6,900
24 Nov 2020 0 167 159 167 2,589,072 42,357,912,100 7,249
25 Nov 2020 0 183 165 170 5,773,019 101,247,972,000 17,480
26 Nov 2020 0 175 166 170 1,086,177 18,364,543,300 4,229
27 Nov 2020 0 195 168 180 9,174,009 168,311,977,600 22,742
30 Nov 2020 0 187 168 169 3,167,692 55,987,164,600 9,096
01 Dec 2020 0 179 161 172 1,674,599 28,578,283,100 5,623
02 Dec 2020 0 182 169 175 1,673,428 29,553,783,900 5,466
03 Dec 2020 0 182 173 174 1,023,199 18,036,157,800 3,988
04 Dec 2020 0 177 170 176 576,122 10,015,007,700 2,371
07 Dec 2020 0 180 175 175 753,892 13,285,435,700 3,015
08 Dec 2020 0 178 172 173 557,011 9,713,449,000 2,481
10 Dec 2020 0 204 170 202 12,278,246 236,300,098,100 26,186
11 Dec 2020 0 212 192 193 4,906,089 98,420,234,600 16,180
14 Dec 2020 0 200 193 193 1,214,255 23,700,687,700 4,705
15 Dec 2020 0 206 190 196 2,391,135 47,441,240,600 8,042
16 Dec 2020 0 206 197 198 1,739,894 34,895,013,600 5,490
17 Dec 2020 0 218 195 206 5,078,581 106,226,867,400 15,341
18 Dec 2020 0 216 206 208 1,743,892 36,700,206,400 6,308
21 Dec 2020 0 218 208 210 1,888,976 39,971,331,000 6,115
22 Dec 2020 0 214 197 200 1,665,145 34,064,966,700 7,041
23 Dec 2020 0 222 187 206 4,081,367 84,160,437,300 11,744
28 Dec 2020 0 220 197 204 728,945 14,787,359,600 3,517
29 Dec 2020 0 208 198 199 837,600 16,834,971,600 3,574
30 Dec 2020 0 202 187 188 1,163,940 22,314,740,700 5,317
04 Jan 2021 0 192 175 188 1,389,902 25,615,923,700 5,422
05 Jan 2021 0 202 183 194 1,394,450 27,250,673,400 5,252
06 Jan 2021 0 210 183 210 2,278,030 45,962,090,900 5,688
07 Jan 2021 0 232 210 210 11,273,269 249,731,341,800 45,455
08 Jan 2021 0 216 200 202 1,718,554 35,147,539,800 8,537
11 Jan 2021 0 214 200 208 2,065,428 42,775,600,200 7,691
12 Jan 2021 0 216 202 212 2,912,059 61,014,357,600 8,090
13 Jan 2021 0 216 204 206 1,459,907 30,579,811,400 5,911
14 Jan 2021 0 210 202 206 753,524 15,520,124,800 3,853
15 Jan 2021 0 214 202 204 1,121,603 23,292,786,600 4,434
18 Jan 2021 0 210 198 198 1,004,954 20,363,899,500 4,201
19 Jan 2021 0 202 187 191 1,345,743 25,833,532,300 5,427
20 Jan 2021 0 198 188 195 763,681 14,857,378,400 3,155
21 Jan 2021 0 204 193 195 1,023,550 20,255,029,100 3,856
22 Jan 2021 0 197 185 188 856,555 16,265,759,500 3,214
25 Jan 2021 0 188 175 178 811,952 14,618,440,500 3,254
26 Jan 2021 0 185 166 168 1,000,569 17,312,905,600 3,673
27 Jan 2021 0 169 157 165 834,995 13,514,982,100 2,901
28 Jan 2021 0 168 154 154 653,230 10,335,061,200 2,564
29 Jan 2021 0 161 149 156 532,457 8,182,300,600 2,359
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

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