IDX · APLN · stock
PT Agung Podomoro Land Tbk (APLN) stock price history
Every IDX trading session of PT Agung Podomoro Land Tbk from Nov 11, 2010 to Sep 28, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APLN adjusted close, 2010 to 2026
- IDR 495.15
- All time high, 2013
- IDR 240.00
- 52 week high, IDR 95.00 low
- 3,903
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
APLN key facts
- PT Agung Podomoro Land Tbk (APLN) closed at IDR 109.00 on Sep 28, 2026 on IDX.
- APLN's all time high close is IDR 495.15, set on Mar 20, 2013; its all time low close is IDR 79.00 on Mar 23, 2020.
- APLN's 52 week range is IDR 95.00 to IDR 240.00.
- APLN returned +5.8% over the year to Sep 28, 2026 and -12.8% over five years.
- Over ten years APLN returned -62%, -9.2% a year compounded.
- APLN's deepest drawdown was -84.0% from Mar 20, 2013 to Mar 23, 2020.
- DataCedar holds 3,903 daily sessions of APLN history from Nov 11, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APLN price chart, 2010 to 2026
APLN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.7% |
| 3 months | -0.9% |
| 6 months | -30.1% |
| Year to date | +3.8% |
| 1 year | +5.8% |
| 3 years | -26.8% |
| 5 years | -12.8% |
| 10 years | -62.0% |
| Since Nov 11, 2010 | -71.6% |
| Compound annual growth, 15.9 years | -7.6% |
APLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 495.15 on Mar 20, 2013
- All time low close
- IDR 79.00 on Mar 23, 2020
- 52 week high
- IDR 240.00 on Apr 29, 2026
- 52 week low
- IDR 95.00 on Oct 15, 2025
- Deepest drawdown
- -84.0% from Mar 20, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +35.0% on Nov 19, 2020
- Worst single session
- -12.1% on Jun 3, 2026
- Volatility, 1 year annualised
- 77.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2014, +59%
- Worst calendar year
- 2013, -41%
APLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 11, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 105.00 | IDR 240.00 | IDR 100.00 | IDR 109.00 | +3.8% | 15.6B | 178 |
| 2025 | IDR 92.00 | IDR 118.00 | IDR 75.00 | IDR 105.00 | +14.1% | 4.1B | 236 |
| 2024 | IDR 129.00 | IDR 143.00 | IDR 78.00 | IDR 92.00 | -28.7% | 5.2B | 237 |
| 2023 | IDR 155.00 | IDR 175.00 | IDR 120.00 | IDR 129.00 | -16.2% | 5.3B | 239 |
| 2022 | IDR 123.00 | IDR 177.00 | IDR 105.00 | IDR 154.00 | +26.2% | 8.5B | 246 |
| 2021 | IDR 188.00 | IDR 232.00 | IDR 120.00 | IDR 122.00 | -35.1% | 9.8B | 247 |
| 2020 | IDR 177.00 | IDR 222.00 | IDR 75.00 | IDR 188.00 | +6.2% | 15.7B | 242 |
| 2019 | IDR 152.00 | IDR 284.00 | IDR 151.00 | IDR 177.00 | +16.4% | 11.3B | 258 |
| 2018 | IDR 210.00 | IDR 250.00 | IDR 131.00 | IDR 152.00 | -27.6% | 3.3B | 261 |
| 2017 | IDR 207.79 | IDR 310.00 | IDR 181.07 | IDR 210.00 | +1.1% | 6.9B | 254 |
| 2016 | IDR 328.51 | IDR 335.43 | IDR 197.89 | IDR 207.79 | -37.1% | 3.7B | 246 |
| 2015 | IDR 332.46 | IDR 475.94 | IDR 245.39 | IDR 330.48 | -0.3% | 5.7B | 245 |
| 2014 | IDR 208.19 | IDR 390.84 | IDR 197.54 | IDR 331.47 | +59.2% | 10.6B | 244 |
| 2013 | IDR 361.84 | IDR 504.67 | IDR 203.35 | IDR 208.19 | -40.9% | 9.6B | 244 |
| 2012 | IDR 327.30 | IDR 378.74 | IDR 275.87 | IDR 352.32 | +7.6% | 4.3B | 246 |
| 2011 | IDR 360.03 | IDR 369.39 | IDR 252.49 | IDR 327.30 | -9.1% | 5B | 247 |
| 2010 | IDR 383.41 | IDR 467.58 | IDR 350.68 | IDR 360.03 | n/a | 4.1B | 33 |
APLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 109.00 | -19.3% |
| August 2026 | IDR 135.00 | +8.9% |
| July 2026 | IDR 124.00 | +20.4% |
| June 2026 | IDR 103.00 | -30.9% |
| May 2026 | IDR 149.00 | -29.0% |
| April 2026 | IDR 210.00 | +29.6% |
| March 2026 | IDR 162.00 | +8.0% |
| February 2026 | IDR 150.00 | +5.6% |
| January 2026 | IDR 142.00 | +35.2% |
| December 2025 | IDR 105.00 | +7.1% |
| November 2025 | IDR 98.00 | -2.0% |
| October 2025 | IDR 100.00 | -2.0% |
About the APLN data
Daily bars. 3,903 sessions from Nov 11, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
APLN share price history
