Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
18-Aug-2022 2,130.00 2,130.00 2,130.00 2,130.00 4,200 0
16-Aug-2022 2,200.00 2,200.00 2,130.00 2,130.00 700 0
15-Aug-2022 2,130.00 2,210.00 2,130.00 2,200.00 800 0
12-Aug-2022 2,150.00 2,230.00 2,150.00 2,150.00 500 0
11-Aug-2022 2,160.00 2,160.00 2,160.00 2,160.00 100 0
10-Aug-2022 2,250.00 2,250.00 2,250.00 2,250.00 200 0
09-Aug-2022 2,200.00 2,200.00 2,200.00 2,200.00 600 0
08-Aug-2022 2,200.00 2,230.00 2,200.00 2,200.00 400 0
05-Aug-2022 2,200.00 2,200.00 2,200.00 2,200.00 100 0
04-Aug-2022 2,090.00 2,170.00 2,090.00 2,100.00 1,400 0
03-Aug-2022 2,090.00 2,120.00 2,080.00 2,080.00 3,000 0
02-Aug-2022 2,150.00 2,150.00 2,150.00 2,150.00 200 0
01-Aug-2022 2,260.00 2,260.00 2,200.00 2,200.00 1,200 0
29-Jul-2022 2,200.00 2,200.00 2,200.00 2,200.00 1,100 0
28-Jul-2022 2,270.00 2,290.00 2,090.00 2,200.00 800 0
27-Jul-2022 2,230.00 2,330.00 2,200.00 2,200.00 30,100 0
26-Jul-2022 2,140.00 2,280.00 2,140.00 2,190.00 3,500 0
25-Jul-2022 2,150.00 2,320.00 2,100.00 2,140.00 6,300 0
22-Jul-2022 2,180.00 2,180.00 2,130.00 2,130.00 400 0
21-Jul-2022 2,130.00 2,230.00 2,110.00 2,200.00 2,100 0
20-Jul-2022 2,090.00 2,090.00 2,090.00 2,090.00 0 0
19-Jul-2022 2,080.00 2,090.00 2,080.00 2,090.00 4,900 0
18-Jul-2022 2,100.00 2,100.00 2,070.00 2,100.00 5,700 0
15-Jul-2022 2,070.00 2,100.00 2,070.00 2,070.00 1,600 0
14-Jul-2022 2,080.00 2,080.00 2,060.00 2,070.00 700 0
13-Jul-2022 2,100.00 2,100.00 2,080.00 2,100.00 700 0
12-Jul-2022 2,140.00 2,140.00 2,100.00 2,100.00 4,800 0
11-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 0 0
08-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 0 0
07-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 0 0
06-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 100 0
05-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 0 0
04-Jul-2022 2,170.00 2,170.00 2,170.00 2,170.00 200 0
01-Jul-2022 2,160.00 2,160.00 2,080.00 2,080.00 800 0
30-Jun-2022 2,150.00 2,170.00 2,150.00 2,170.00 400 0
29-Jun-2022 2,150.00 2,150.00 2,150.00 2,150.00 200 0
28-Jun-2022 2,120.00 2,120.00 2,120.00 2,120.00 0 0
27-Jun-2022 2,110.00 2,210.00 2,110.00 2,120.00 700 0
24-Jun-2022 2,200.00 2,300.00 2,100.00 2,110.00 2,300 0
23-Jun-2022 2,180.00 2,180.00 2,090.00 2,150.00 400 0
22-Jun-2022 2,100.00 2,200.00 2,100.00 2,110.00 1,100 0
21-Jun-2022 2,160.00 2,160.00 2,110.00 2,140.00 1,100 0
20-Jun-2022 2,160.00 2,160.00 2,160.00 2,160.00 100 0
17-Jun-2022 2,170.00 2,170.00 2,100.00 2,140.00 500 0
16-Jun-2022 2,120.00 2,150.00 2,110.00 2,120.00 1,000 0
15-Jun-2022 2,150.00 2,150.00 2,110.00 2,110.00 700 0
14-Jun-2022 2,150.00 2,150.00 2,150.00 2,150.00 2,200 0
13-Jun-2022 2,190.00 2,190.00 2,100.00 2,190.00 2,100 0
10-Jun-2022 2,280.00 2,280.00 2,190.00 2,200.00 4,300 0
09-Jun-2022 2,480.00 2,500.00 2,330.00 2,330.00 1,800 0
08-Jun-2022 2,150.00 2,500.00 2,150.00 2,500.00 3,400 0
07-Jun-2022 2,210.00 2,210.00 2,150.00 2,150.00 200 0
06-Jun-2022 2,170.00 2,190.00 2,120.00 2,120.00 3,100 0
03-Jun-2022 2,130.00 2,180.00 2,100.00 2,120.00 1,000 0
02-Jun-2022 2,200.00 2,250.00 2,200.00 2,250.00 7,300 0
31-May-2022 2,370.00 2,370.00 2,210.00 2,210.00 6,500 0
30-May-2022 2,460.00 2,460.00 2,370.00 2,370.00 10,300 0
27-May-2022 2,040.00 2,540.00 2,040.00 2,540.00 7,400 0
25-May-2022 2,040.00 2,040.00 2,020.00 2,040.00 35,900 0
24-May-2022 1,965.00 2,010.00 1,965.00 2,010.00 600 0
23-May-2022 1,965.00 1,965.00 1,965.00 1,965.00 300 0
20-May-2022 2,010.00 2,040.00 1,960.00 1,960.00 4,500 0
19-May-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
18-May-2022 1,985.00 2,010.00 1,985.00 2,010.00 200 0
17-May-2022 2,020.00 2,020.00 1,970.00 1,980.00 1,000 0
13-May-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
12-May-2022 2,040.00 2,040.00 2,030.00 2,030.00 200 0
11-May-2022 2,030.00 2,040.00 1,990.00 2,040.00 300 0
10-May-2022 1,990.00 1,990.00 1,990.00 1,990.00 300 0
09-May-2022 2,040.00 2,040.00 2,010.00 2,010.00 2,000 0
28-Apr-2022 2,010.00 2,010.00 2,010.00 2,010.00 200 0
27-Apr-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
26-Apr-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
25-Apr-2022 2,040.00 2,050.00 2,040.00 2,040.00 500 0
22-Apr-2022 2,030.00 2,030.00 2,030.00 2,030.00 300 0
21-Apr-2022 2,030.00 2,030.00 2,030.00 2,030.00 100 0
20-Apr-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
19-Apr-2022 2,000.00 2,010.00 1,995.00 1,995.00 9,900 0
18-Apr-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
14-Apr-2022 2,000.00 2,010.00 2,000.00 2,010.00 1,600 0
13-Apr-2022 2,030.00 2,030.00 2,010.00 2,010.00 4,900 0
12-Apr-2022 2,030.00 2,030.00 2,010.00 2,010.00 3,700 0
11-Apr-2022 2,060.00 2,060.00 2,050.00 2,050.00 400 0
08-Apr-2022 2,060.00 2,060.00 2,060.00 2,060.00 200 0
07-Apr-2022 2,050.00 2,050.00 2,000.00 2,000.00 3,200 0
06-Apr-2022 2,050.00 2,050.00 2,040.00 2,040.00 12,000 0
05-Apr-2022 2,080.00 2,080.00 2,000.00 2,040.00 29,900 0
04-Apr-2022 2,060.00 2,060.00 2,010.00 2,060.00 1,700 0
01-Apr-2022 2,160.00 2,160.00 2,060.00 2,060.00 11,300 0
31-Mar-2022 2,050.00 2,060.00 2,050.00 2,060.00 2,800 0
30-Mar-2022 2,050.00 2,100.00 2,050.00 2,060.00 500 0
29-Mar-2022 2,080.00 2,170.00 2,050.00 2,170.00 1,300 0
28-Mar-2022 2,080.00 2,090.00 2,080.00 2,090.00 400 0
25-Mar-2022 2,060.00 2,070.00 2,060.00 2,070.00 400 0
24-Mar-2022 2,070.00 2,070.00 2,070.00 2,070.00 1,300 0
23-Mar-2022 2,080.00 2,080.00 2,070.00 2,070.00 1,200 0
22-Mar-2022 2,000.00 2,180.00 2,000.00 2,080.00 7,300 0
21-Mar-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
18-Mar-2022 2,180.00 2,180.00 2,080.00 2,080.00 3,100 0
17-Mar-2022 2,080.00 2,190.00 2,040.00 2,060.00 25,700 0