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
19,364,561,700 (Total)
As of 19 Nov 2019
46.81% Scripless = 9,064,561,700.000
Local Percentage
41.83%
Foreign Percentage
4.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 171 164 166 276,358 4,612,989,000 1,430
27 Nov 2018 0 168 158 158 132,787 2,154,247,300 939
28 Nov 2018 0 159 154 155 165,662 2,575,858,400 768
29 Nov 2018 0 160 157 160 141,819 2,249,882,800 558
30 Nov 2018 0 164 160 163 60,563 982,438,500 529
03 Dec 2018 0 170 162 167 227,280 3,786,822,700 943
04 Dec 2018 0 170 164 165 94,896 1,583,197,700 501
05 Dec 2018 0 165 161 161 85,319 1,388,751,800 515
06 Dec 2018 0 164 154 157 124,561 1,973,192,100 770
07 Dec 2018 0 160 156 158 72,443 1,150,037,400 563
10 Dec 2018 0 165 156 158 101,429 1,632,779,000 585
11 Dec 2018 0 159 151 155 132,090 2,047,196,200 584
12 Dec 2018 0 158 154 156 43,748 681,591,800 282
13 Dec 2018 0 161 157 159 87,599 1,394,435,100 516
14 Dec 2018 0 162 157 158 52,502 836,528,800 350
17 Dec 2018 0 158 155 157 32,506 508,603,700 297
18 Dec 2018 0 157 150 153 47,707 727,986,400 432
19 Dec 2018 0 157 152 157 48,157 749,252,700 415
20 Dec 2018 0 157 153 154 40,883 629,767,500 301
21 Dec 2018 0 155 152 153 41,047 629,424,000 289
26 Dec 2018 0 154 151 153 24,097 366,848,100 309
27 Dec 2018 0 155 152 152 16,477 251,901,700 238
28 Dec 2018 0 155 152 152 30,899 474,534,500 247
02 Jan 2019 0 154 152 152 15,755 240,849,300 162
03 Jan 2019 0 156 151 153 82,271 1,257,128,900 389
04 Jan 2019 0 156 152 156 64,729 999,590,700 389
07 Jan 2019 0 162 156 159 113,058 1,804,821,900 743
08 Jan 2019 0 164 159 161 147,303 2,385,743,000 753
09 Jan 2019 0 165 161 162 163,363 2,660,590,400 631
10 Jan 2019 0 167 160 160 126,028 2,054,464,600 752
11 Jan 2019 0 168 160 167 195,108 3,222,777,200 701
14 Jan 2019 0 172 166 172 264,445 4,503,286,200 1,236
15 Jan 2019 0 175 170 172 181,351 3,127,429,700 933
16 Jan 2019 0 184 172 180 478,572 8,586,712,100 1,792
17 Jan 2019 0 184 174 174 199,367 3,552,408,900 1,231
18 Jan 2019 0 177 174 175 67,924 1,193,773,600 420
21 Jan 2019 0 179 171 173 129,793 2,271,605,900 712
22 Jan 2019 0 174 168 173 106,470 1,814,303,800 617
23 Jan 2019 0 178 173 174 99,967 1,753,487,100 487
24 Jan 2019 0 187 175 187 550,516 10,106,802,400 2,769
25 Jan 2019 0 194 188 192 333,553 6,372,971,800 1,470
28 Jan 2019 0 197 181 184 233,051 4,423,338,100 1,441
29 Jan 2019 0 188 181 182 140,002 2,577,810,000 1,252
30 Jan 2019 0 187 181 182 156,746 2,890,085,800 792
31 Jan 2019 0 193 183 190 274,370 5,195,995,100 1,526
01 Feb 2019 0 193 187 189 133,019 2,524,196,100 962
04 Feb 2019 0 191 188 188 77,487 1,468,170,900 805
06 Feb 2019 0 193 188 190 66,468 1,265,193,800 593
07 Feb 2019 0 204 190 202 670,378 13,336,616,600 2,434
08 Feb 2019 0 206 197 197 271,681 5,449,092,200 1,464
11 Feb 2019 0 199 192 192 131,764 2,563,709,900 915
12 Feb 2019 0 197 184 186 275,330 5,204,131,400 1,396
13 Feb 2019 0 189 184 185 127,128 2,375,253,200 731
14 Feb 2019 0 189 185 185 96,868 1,805,490,600 636
15 Feb 2019 0 189 175 177 199,846 3,575,156,000 1,022
18 Feb 2019 0 185 177 184 98,381 1,795,057,800 626
19 Feb 2019 0 187 181 181 104,180 1,905,952,300 624
20 Feb 2019 0 186 180 182 110,616 2,027,495,200 505
21 Feb 2019 0 194 182 188 134,180 2,526,705,400 977
22 Feb 2019 0 190 183 184 127,714 2,364,935,300 761
25 Feb 2019 0 187 181 182 80,949 1,483,939,700 705
26 Feb 2019 0 184 180 181 67,164 1,217,025,200 389
27 Feb 2019 0 186 181 183 75,207 1,381,040,800 501
28 Feb 2019 0 184 178 179 91,212 1,638,761,500 655
01 Mar 2019 0 183 178 179 44,724 806,752,400 299
04 Mar 2019 0 182 178 179 61,712 1,106,680,700 403
05 Mar 2019 0 181 176 176 64,367 1,140,035,200 591
06 Mar 2019 0 178 174 176 38,409 676,732,100 304
08 Mar 2019 0 187 174 178 149,090 2,690,178,800 828
11 Mar 2019 0 183 176 177 67,510 1,199,861,800 437
12 Mar 2019 0 179 170 171 125,322 2,176,818,900 547
13 Mar 2019 0 175 170 172 46,339 798,463,400 284
14 Mar 2019 0 176 172 176 55,410 962,980,700 294
15 Mar 2019 0 177 172 172 81,134 1,410,405,200 383
18 Mar 2019 0 179 172 178 89,833 1,587,851,500 589
19 Mar 2019 0 179 175 176 62,648 1,105,631,100 451
20 Mar 2019 0 178 176 176 23,926 422,694,100 210
21 Mar 2019 0 183 176 183 253,217 4,573,869,400 1,104
22 Mar 2019 0 186 183 185 210,615 3,886,628,000 952
25 Mar 2019 0 185 178 179 118,239 2,138,377,000 743
26 Mar 2019 0 183 179 180 76,027 1,370,144,000 462
27 Mar 2019 0 185 180 181 67,839 1,229,549,100 493
28 Mar 2019 0 183 179 180 81,200 1,465,239,600 354
29 Mar 2019 0 180 173 173 161,602 2,825,830,900 822
01 Apr 2019 0 177 158 165 277,403 4,561,939,200 1,368
02 Apr 2019 0 168 164 166 40,236 669,451,400 364
04 Apr 2019 0 167 161 164 118,069 1,927,576,400 949
05 Apr 2019 0 171 163 166 75,161 1,255,735,400 549
08 Apr 2019 0 170 165 170 64,346 1,078,409,700 427
09 Apr 2019 0 177 168 173 82,351 1,423,073,000 546
10 Apr 2019 0 174 170 171 27,625 473,053,100 244
11 Apr 2019 0 171 168 169 20,190 341,071,200 218
12 Apr 2019 0 172 166 172 33,574 567,138,600 200
15 Apr 2019 0 175 171 171 41,613 718,400,800 371
16 Apr 2019 0 173 169 171 38,866 663,238,200 284
18 Apr 2019 0 183 173 177 117,736 2,085,754,700 522
22 Apr 2019 0 180 174 177 71,279 1,263,721,900 477
23 Apr 2019 0 180 176 177 46,680 829,697,000 334
24 Apr 2019 0 179 176 179 25,294 447,472,600 230
25 Apr 2019 0 179 174 175 31,525 551,821,400 267
26 Apr 2019 0 175 170 172 23,347 402,709,900 268
29 Apr 2019 0 174 171 173 18,256 315,301,900 287
30 Apr 2019 0 175 173 173 15,597 270,588,000 261
02 May 2019 0 178 172 172 136,365 2,390,068,400 714
03 May 2019 0 174 164 168 126,955 2,116,495,300 971
06 May 2019 0 168 164 165 61,847 1,021,485,700 311
07 May 2019 0 168 164 165 42,242 701,044,300 284
08 May 2019 0 166 163 163 26,294 430,730,900 288
09 May 2019 0 166 161 162 59,048 957,760,500 365
10 May 2019 0 166 162 165 62,275 1,020,260,600 258
13 May 2019 0 167 162 163 21,979 360,853,000 259
14 May 2019 0 163 155 160 79,974 1,269,857,400 387
15 May 2019 0 162 157 157 51,844 823,334,800 276
16 May 2019 0 160 154 160 47,328 737,520,300 291
17 May 2019 0 161 155 158 36,162 572,955,800 396
20 May 2019 0 161 155 158 44,875 711,555,000 225
21 May 2019 0 162 158 160 26,333 421,844,600 161
22 May 2019 0 163 157 162 50,467 808,404,100 253
23 May 2019 0 166 162 163 40,194 656,171,000 332
24 May 2019 0 164 162 163 19,642 320,090,500 200
27 May 2019 0 165 162 162 32,645 533,701,700 288
28 May 2019 0 163 161 161 38,747 627,607,100 208
29 May 2019 0 163 159 160 39,866 642,764,600 211
31 May 2019 0 169 159 165 175,249 2,889,343,600 1,043
10 Jun 2019 0 169 165 166 100,895 1,685,838,200 667
11 Jun 2019 0 172 166 168 120,441 2,039,122,800 719
12 Jun 2019 0 174 168 168 89,508 1,524,519,400 703
13 Jun 2019 0 173 166 171 88,469 1,499,836,600 645
14 Jun 2019 0 191 171 191 973,563 17,915,140,000 3,881
17 Jun 2019 0 196 184 184 616,130 11,654,914,000 2,736
18 Jun 2019 0 190 183 187 376,520 7,041,098,400 1,391
19 Jun 2019 0 246 185 234 4,594,290 101,616,487,700 12,220
20 Jun 2019 0 242 220 226 2,254,888 51,838,406,400 8,302
21 Jun 2019 0 250 222 246 2,462,938 58,964,893,800 6,490
24 Jun 2019 0 272 240 260 3,129,606 80,880,539,000 9,171
25 Jun 2019 0 264 246 248 1,015,614 25,791,151,400 4,450
26 Jun 2019 0 268 238 252 2,118,218 53,176,614,400 6,551
27 Jun 2019 0 258 248 248 698,197 17,579,913,000 3,505
28 Jun 2019 0 252 240 240 733,564 17,855,357,400 3,038
01 Jul 2019 0 248 228 232 697,761 16,449,823,800 2,713
02 Jul 2019 0 244 228 232 1,074,693 25,531,930,000 3,704
03 Jul 2019 0 244 232 240 558,196 13,352,256,800 2,655
04 Jul 2019 0 250 240 242 663,958 16,218,713,200 2,458
05 Jul 2019 0 246 224 228 535,856 12,529,741,200 2,442
08 Jul 2019 0 244 224 238 1,165,762 27,287,403,400 4,553
09 Jul 2019 0 242 232 232 581,898 13,739,696,000 2,791
10 Jul 2019 0 242 234 236 564,440 13,427,531,000 2,364
11 Jul 2019 0 254 238 252 1,933,916 47,862,890,200 5,938
12 Jul 2019 0 258 242 244 1,119,553 27,875,699,800 4,513
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 Oct 2019 05 Nov 2019 Active
Proxy Voting   - 02 May 2019 17 Jun 2019 Active
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