Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
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
16-Mar-2022 2,060.00 2,070.00 1,960.00 2,070.00 3,200 0
15-Mar-2022 2,090.00 2,090.00 2,060.00 2,060.00 900 0
14-Mar-2022 2,170.00 2,170.00 2,050.00 2,050.00 1,200 0
11-Mar-2022 2,080.00 2,080.00 2,070.00 2,070.00 400 0
10-Mar-2022 2,090.00 2,090.00 2,090.00 2,090.00 4,800 0
09-Mar-2022 2,090.00 2,090.00 2,090.00 2,090.00 3,000 0
08-Mar-2022 2,100.00 2,200.00 2,040.00 2,080.00 27,100 0
07-Mar-2022 2,050.00 2,110.00 2,050.00 2,110.00 400 0
04-Mar-2022 2,050.00 2,050.00 2,050.00 2,050.00 1,000 0
02-Mar-2022 2,180.00 2,180.00 2,060.00 2,060.00 900 0
01-Mar-2022 2,100.00 2,190.00 2,090.00 2,190.00 1,000 0
25-Feb-2022 2,100.00 2,100.00 2,090.00 2,100.00 700 0
24-Feb-2022 2,010.00 2,100.00 2,000.00 2,050.00 900 0
23-Feb-2022 2,060.00 2,200.00 1,975.00 2,000.00 2,500 0
22-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 400 0
21-Feb-2022 2,050.00 2,050.00 1,950.00 2,050.00 1,000 0
18-Feb-2022 2,080.00 2,080.00 2,080.00 2,080.00 600 0
17-Feb-2022 2,050.00 2,080.00 2,050.00 2,080.00 300 0
16-Feb-2022 2,090.00 2,150.00 2,050.00 2,050.00 2,500 0
15-Feb-2022 2,140.00 2,140.00 2,060.00 2,060.00 600 0
14-Feb-2022 2,050.00 2,060.00 2,050.00 2,050.00 6,100 0
11-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
10-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 0 0
09-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 300 0
08-Feb-2022 2,100.00 2,100.00 2,050.00 2,050.00 900 0
07-Feb-2022 2,050.00 2,060.00 2,050.00 2,060.00 200 0
04-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
03-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 4,200 0
02-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 154,900 0
31-Jan-2022 2,050.00 2,050.00 2,050.00 2,050.00 200 0
28-Jan-2022 2,050.00 2,070.00 2,050.00 2,050.00 1,600 0
27-Jan-2022 2,060.00 2,100.00 2,060.00 2,070.00 6,100 0
26-Jan-2022 2,060.00 2,060.00 2,060.00 2,060.00 300 0
25-Jan-2022 2,100.00 2,150.00 2,060.00 2,150.00 800 0
24-Jan-2022 2,060.00 2,310.00 2,050.00 2,050.00 18,400 0
21-Jan-2022 2,060.00 2,340.00 2,050.00 2,050.00 130,300 0
20-Jan-2022 2,380.00 2,380.00 2,200.00 2,200.00 3,300 0
19-Jan-2022 1,990.00 2,390.00 1,985.00 2,360.00 35,500 0
18-Jan-2022 2,000.00 2,050.00 1,995.00 2,000.00 600 0
17-Jan-2022 2,080.00 2,080.00 2,000.00 2,020.00 2,200 0
14-Jan-2022 2,030.00 2,090.00 2,030.00 2,050.00 600 0
13-Jan-2022 2,100.00 2,110.00 2,010.00 2,050.00 27,200 0
12-Jan-2022 2,010.00 2,010.00 2,010.00 2,010.00 4,800 0
11-Jan-2022 2,040.00 2,070.00 2,030.00 2,070.00 1,400 0
10-Jan-2022 2,000.00 2,080.00 2,000.00 2,030.00 5,000 0
07-Jan-2022 2,010.00 2,090.00 1,990.00 1,990.00 2,500 0
06-Jan-2022 2,100.00 2,320.00 1,985.00 1,985.00 104,100 0
05-Jan-2022 2,200.00 2,200.00 2,130.00 2,130.00 9,400 0