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 7 Jul 2020
57.29% Scripless = 13,005,546,779.000
Local Percentage
53.70%
Foreign Percentage
3.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 248 240 242 524,248 12,780,065,400 2,124
16 Jul 2019 0 240 222 228 1,955,142 44,887,033,600 6,848
17 Jul 2019 0 230 218 222 705,532 15,663,511,600 3,015
18 Jul 2019 0 232 212 222 1,544,235 34,444,769,400 6,403
19 Jul 2019 0 228 210 212 997,674 21,592,318,200 4,454
22 Jul 2019 0 218 208 210 390,272 8,302,541,200 2,339
23 Jul 2019 0 218 210 212 381,213 8,146,305,400 3,351
24 Jul 2019 0 226 210 226 1,683,293 37,128,860,800 8,341
25 Jul 2019 0 230 214 214 711,026 15,624,301,200 4,587
26 Jul 2019 0 218 208 208 545,907 11,500,099,000 5,036
29 Jul 2019 0 212 199 202 714,362 14,439,137,100 3,721
30 Jul 2019 0 214 202 208 551,898 11,476,669,800 3,449
31 Jul 2019 0 214 202 202 340,942 7,015,034,800 1,768
01 Aug 2019 0 206 195 195 404,471 8,089,284,800 2,143
02 Aug 2019 0 200 191 193 449,579 8,736,912,500 2,811
05 Aug 2019 0 193 177 178 602,016 11,043,637,900 3,100
06 Aug 2019 0 181 166 177 993,004 17,361,837,500 5,456
07 Aug 2019 0 184 176 178 513,856 9,220,872,500 2,183
08 Aug 2019 0 194 177 191 1,300,590 24,448,842,800 4,941
09 Aug 2019 0 200 188 189 1,117,907 21,789,660,600 4,813
12 Aug 2019 0 194 181 181 707,127 13,124,651,500 4,352
13 Aug 2019 0 186 178 183 386,586 7,045,586,300 2,054
14 Aug 2019 0 212 184 212 3,342,283 67,466,297,300 11,149
15 Aug 2019 0 216 202 206 2,162,705 44,773,356,200 6,327
16 Aug 2019 0 208 194 199 1,341,913 26,684,025,500 6,106
19 Aug 2019 0 206 198 199 474,622 9,562,718,000 2,488
20 Aug 2019 0 202 192 199 450,438 8,862,753,500 1,877
21 Aug 2019 0 206 190 192 560,023 10,936,276,100 2,660
22 Aug 2019 0 195 187 187 446,641 8,506,879,000 2,600
23 Aug 2019 0 190 184 184 256,700 4,756,354,200 1,596
26 Aug 2019 0 181 176 181 240,738 4,297,290,400 1,602
27 Aug 2019 0 202 184 195 943,577 18,380,495,800 4,544
28 Aug 2019 0 198 191 192 294,473 5,689,810,700 1,746
29 Aug 2019 0 194 188 190 105,505 2,009,128,900 875
30 Aug 2019 0 192 185 186 144,745 2,714,981,500 1,003
02 Sep 2019 0 190 186 188 185,631 3,494,012,000 865
03 Sep 2019 0 252 188 238 8,572,806 200,891,849,700 21,522
04 Sep 2019 0 246 224 242 1,910,909 45,015,261,000 7,008
05 Sep 2019 0 246 236 240 479,321 11,467,992,400 1,465
06 Sep 2019 0 248 234 236 325,682 7,848,504,600 1,526
09 Sep 2019 0 270 228 260 3,029,100 78,313,290,000 7,873
10 Sep 2019 0 266 248 254 797,531 20,392,787,400 3,696
11 Sep 2019 0 270 244 252 2,203,066 56,888,897,200 6,942
12 Sep 2019 0 268 254 260 1,138,124 29,995,544,000 3,963
13 Sep 2019 0 264 250 252 248,916 6,382,398,600 1,662
16 Sep 2019 0 258 234 240 418,803 10,146,936,800 1,960
17 Sep 2019 0 250 236 240 320,526 7,813,646,000 2,878
18 Sep 2019 0 254 240 248 499,621 12,344,218,800 3,857
19 Sep 2019 0 258 244 246 236,719 5,888,565,000 1,386
20 Sep 2019 0 250 238 250 176,642 4,329,807,000 1,052
23 Sep 2019 0 252 244 246 160,885 3,990,733,600 829
24 Sep 2019 0 252 240 248 372,053 9,177,676,400 2,195
25 Sep 2019 0 266 244 264 1,684,857 44,012,034,000 4,803
26 Sep 2019 0 284 264 276 2,405,260 66,639,961,400 6,282
27 Sep 2019 0 280 262 266 1,107,907 29,768,445,400 4,004
30 Sep 2019 0 266 250 254 662,020 16,910,501,400 4,653
01 Oct 2019 0 266 252 258 351,690 9,126,776,600 2,481
02 Oct 2019 0 262 234 236 649,748 15,856,758,400 4,274
03 Oct 2019 0 244 228 242 606,284 14,359,131,600 5,358
04 Oct 2019 0 246 238 242 378,455 9,148,184,600 8,831
07 Oct 2019 0 244 230 230 172,666 4,045,733,400 1,336
08 Oct 2019 0 236 222 226 214,752 4,905,082,600 2,941
09 Oct 2019 0 240 222 238 439,365 10,323,440,200 1,725
10 Oct 2019 0 244 230 230 175,897 4,150,867,200 1,214
11 Oct 2019 0 240 230 232 156,717 3,674,579,400 2,757
14 Oct 2019 0 238 228 230 140,318 3,245,317,200 923
15 Oct 2019 0 236 228 232 211,324 4,891,667,400 3,059
16 Oct 2019 0 242 230 232 437,491 10,389,723,600 2,300
17 Oct 2019 0 236 230 236 158,953 3,707,953,200 1,773
18 Oct 2019 0 240 228 228 281,080 6,526,561,200 2,961
21 Oct 2019 0 232 222 230 229,987 5,220,435,200 1,262
22 Oct 2019 0 234 226 228 90,613 2,075,201,400 834
23 Oct 2019 0 236 226 228 193,740 4,481,672,800 1,622
24 Oct 2019 0 236 228 234 447,355 10,419,934,200 3,598
25 Oct 2019 0 236 228 228 186,285 4,277,580,000 855
28 Oct 2019 0 230 222 224 124,765 2,807,768,800 899
29 Oct 2019 0 228 222 222 131,963 2,950,553,400 740
30 Oct 2019 0 226 214 218 240,227 5,267,355,400 1,490
31 Oct 2019 0 228 212 214 318,752 6,990,953,600 2,650
01 Nov 2019 0 218 204 204 348,397 7,236,430,800 3,977
04 Nov 2019 0 212 202 208 205,725 4,243,875,600 2,081
05 Nov 2019 0 216 208 210 408,991 8,693,577,800 2,689
06 Nov 2019 0 214 200 202 399,851 8,231,279,800 1,945
07 Nov 2019 0 206 184 192 794,784 15,086,502,900 3,349
08 Nov 2019 0 197 187 193 258,026 4,967,061,400 1,272
11 Nov 2019 0 196 190 190 150,038 2,878,547,700 1,936
12 Nov 2019 0 192 188 189 111,924 2,125,245,000 975
13 Nov 2019 0 197 180 192 279,004 5,375,055,200 1,482
14 Nov 2019 0 195 189 190 47,890 915,104,600 535
15 Nov 2019 0 193 190 190 45,995 875,291,000 496
18 Nov 2019 0 191 188 189 39,108 739,422,700 538
19 Nov 2019 0 196 188 196 279,056 5,412,261,800 2,074
20 Nov 2019 0 199 190 190 224,563 4,322,038,000 1,756
21 Nov 2019 0 192 186 187 98,755 1,858,302,700 837
22 Nov 2019 0 189 181 181 141,682 2,599,137,100 1,035
25 Nov 2019 0 184 176 176 127,087 2,282,740,500 990
26 Nov 2019 0 208 183 202 2,384,278 47,632,691,600 12,746
27 Nov 2019 0 202 183 185 792,791 15,183,452,400 4,870
28 Nov 2019 0 189 176 177 460,949 8,358,695,300 3,100
29 Nov 2019 0 183 167 175 287,333 5,098,918,100 2,732
02 Dec 2019 0 187 176 180 473,669 8,576,763,100 3,256
03 Dec 2019 0 183 176 176 200,174 3,564,578,100 1,278
04 Dec 2019 0 183 175 175 297,143 5,302,739,000 2,853
05 Dec 2019 0 180 172 172 361,374 6,335,053,300 2,491
06 Dec 2019 0 175 170 172 208,268 3,581,441,200 1,506
09 Dec 2019 0 179 172 174 342,773 6,012,502,800 1,801
10 Dec 2019 0 184 174 182 653,449 11,792,794,900 3,269
11 Dec 2019 0 188 181 183 580,272 10,711,936,800 2,688
12 Dec 2019 0 185 179 179 158,759 2,869,111,500 1,132
13 Dec 2019 0 181 177 180 113,447 2,034,096,000 571
16 Dec 2019 0 183 179 179 153,392 2,759,924,600 784
17 Dec 2019 0 182 179 179 168,229 3,023,682,200 753
18 Dec 2019 0 185 179 180 243,183 4,433,440,800 1,396
19 Dec 2019 0 182 178 178 96,617 1,733,773,200 872
20 Dec 2019 0 180 174 175 148,131 2,606,502,200 983
23 Dec 2019 0 178 175 175 78,341 1,374,641,100 680
26 Dec 2019 0 180 174 175 164,598 2,901,857,300 985
27 Dec 2019 0 177 175 176 114,562 2,010,930,200 571
30 Dec 2019 0 182 176 177 299,989 5,369,662,400 1,749
02 Jan 2020 0 179 175 178 68,133 1,209,727,800 509
03 Jan 2020 0 180 176 176 282,161 4,999,637,900 1,048
06 Jan 2020 0 177 173 175 210,944 3,688,171,800 722
07 Jan 2020 0 177 175 175 86,212 1,514,702,300 645
08 Jan 2020 0 176 173 173 142,889 2,485,547,200 840
09 Jan 2020 0 180 173 176 218,849 3,859,824,600 1,319
10 Jan 2020 0 177 173 175 88,969 1,556,396,600 523
13 Jan 2020 0 181 175 176 402,889 7,147,011,100 2,879
14 Jan 2020 0 179 175 175 210,458 3,713,232,200 981
15 Jan 2020 0 177 173 173 143,017 2,486,151,700 800
16 Jan 2020 0 176 173 174 100,683 1,751,657,000 685
17 Jan 2020 0 175 171 172 112,394 1,936,391,400 711
20 Jan 2020 0 174 169 169 108,129 1,844,552,400 959
21 Jan 2020 0 171 168 168 96,989 1,638,847,000 682
22 Jan 2020 0 170 161 165 222,313 3,677,888,200 1,355
23 Jan 2020 0 168 164 164 40,170 662,323,800 534
24 Jan 2020 0 165 160 160 96,800 1,561,022,300 443
27 Jan 2020 0 160 151 151 255,559 3,964,329,200 1,118
28 Jan 2020 0 155 142 147 348,842 5,101,707,500 1,115
29 Jan 2020 0 153 147 150 134,677 2,019,625,900 524
30 Jan 2020 0 151 144 145 94,148 1,382,692,400 579
31 Jan 2020 0 147 141 144 167,364 2,399,898,800 590
03 Feb 2020 0 144 135 144 143,931 2,035,183,700 781
04 Feb 2020 0 152 142 151 109,090 1,616,104,100 782
05 Feb 2020 0 157 151 153 173,067 2,646,748,400 867
06 Feb 2020 0 158 153 157 93,488 1,461,032,000 583
07 Feb 2020 0 160 156 158 61,491 972,767,000 530
10 Feb 2020 0 159 156 158 57,058 897,547,900 418
11 Feb 2020 0 159 156 157 16,180 253,774,500 291
12 Feb 2020 0 157 154 155 42,370 657,706,800 336
13 Feb 2020 0 155 152 153 46,587 713,675,800 263
14 Feb 2020 0 153 150 151 52,674 794,430,000 311
17 Feb 2020 0 152 145 150 42,361 633,884,300 406
18 Feb 2020 0 158 150 156 145,360 2,260,855,200 724
19 Feb 2020 0 165 156 158 142,940 2,295,725,600 1,119
20 Feb 2020 0 160 154 156 70,840 1,107,023,700 487
21 Feb 2020 0 156 152 153 39,388 606,489,900 253
24 Feb 2020 0 153 145 147 53,922 794,547,400 668
25 Feb 2020 0 149 140 147 36,004 526,927,100 274
26 Feb 2020 0 147 144 144 72,465 1,052,695,000 263
27 Feb 2020 0 145 134 136 147,343 2,032,600,300 582
28 Feb 2020 0 136 118 130 209,208 2,620,049,200 869
02 Mar 2020 0 144 128 137 325,095 4,429,506,000 2,335
03 Mar 2020 0 143 136 137 191,701 2,648,349,000 817
04 Mar 2020 0 148 135 145 380,855 5,467,989,800 3,227
05 Mar 2020 0 152 145 145 229,709 3,389,784,000 1,207
06 Mar 2020 0 146 141 141 103,165 1,468,521,800 502
09 Mar 2020 0 140 129 130 104,194 1,388,623,600 591
10 Mar 2020 0 135 120 129 58,823 767,520,100 635
11 Mar 2020 0 133 117 118 164,805 1,990,195,600 1,025
12 Mar 2020 0 118 107 107 127,914 1,389,720,800 901
13 Mar 2020 0 104 100 100 367,383 3,689,423,800 834
17 Mar 2020 0 90 87 87 92,872 809,490,100 425
18 Mar 2020 0 88 81 83 159,132 1,303,316,200 1,013
19 Mar 2020 0 82 78 80 319,878 2,505,809,500 717
20 Mar 2020 0 85 75 84 106,425 839,629,900 851
23 Mar 2020 0 85 79 79 58,235 471,302,700 618
24 Mar 2020 0 86 79 83 160,782 1,327,512,200 476
26 Mar 2020 0 95 82 93 212,083 1,912,780,000 2,469
27 Mar 2020 0 108 93 95 393,488 3,907,482,500 1,900
30 Mar 2020 0 99 89 90 63,614 569,457,900 331
31 Mar 2020 0 94 89 90 77,223 707,967,800 956
01 Apr 2020 0 93 87 88 57,782 518,979,000 756
02 Apr 2020 0 97 86 93 184,439 1,697,810,400 1,663
03 Apr 2020 0 104 91 99 404,238 3,929,763,300 2,620
06 Apr 2020 0 119 100 115 524,063 5,707,597,200 2,330
08 Apr 2020 0 117 109 110 130,372 1,447,394,900 610
09 Apr 2020 0 120 105 108 285,424 3,191,656,400 1,416
13 Apr 2020 0 113 102 105 110,260 1,184,094,900 743
14 Apr 2020 0 114 105 111 147,934 1,642,167,500 1,080
15 Apr 2020 0 112 107 108 97,603 1,063,460,100 594
17 Apr 2020 0 108 103 108 54,801 585,683,900 407
20 Apr 2020 0 108 104 104 50,152 530,861,000 433
21 Apr 2020 0 104 98 98 51,108 508,524,600 373
22 Apr 2020 0 110 93 99 87,582 877,085,600 986
23 Apr 2020 0 105 100 101 43,907 449,810,200 387
24 Apr 2020 0 102 99 99 25,618 255,663,100 264
27 Apr 2020 0 101 95 97 49,583 482,126,600 376
28 Apr 2020 0 106 96 106 223,431 2,321,274,100 1,649
29 Apr 2020 0 110 101 103 223,453 2,372,704,200 2,065
30 Apr 2020 0 110 103 105 220,611 2,310,642,800 1,100
04 May 2020 0 103 98 101 96,502 972,303,000 508
05 May 2020 0 103 99 100 109,140 1,093,735,400 472
06 May 2020 0 102 97 100 42,614 425,932,900 223
08 May 2020 0 102 100 100 30,831 310,721,600 259
11 May 2020 0 108 102 106 370,714 3,895,788,800 1,794
12 May 2020 0 107 100 101 212,647 2,180,547,400 1,132
13 May 2020 0 103 98 100 85,559 853,673,900 473
14 May 2020 0 106 98 99 316,817 3,234,523,000 2,101
15 May 2020 0 101 98 99 62,443 619,189,700 551
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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