Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
24-Jan-2024 2,640.00 2,690.00 2,580.00 2,650.00 3,300 0
23-Jan-2024 2,680.00 2,680.00 2,630.00 2,640.00 700 0
22-Jan-2024 2,680.00 2,690.00 2,680.00 2,680.00 600 0
19-Jan-2024 2,720.00 2,770.00 2,700.00 2,710.00 1,400 0
18-Jan-2024 2,740.00 2,820.00 2,700.00 2,700.00 13,200 0
17-Jan-2024 2,650.00 3,100.00 2,640.00 2,710.00 25,100 0
16-Jan-2024 2,660.00 2,660.00 2,630.00 2,650.00 900 0
15-Jan-2024 2,690.00 2,700.00 2,650.00 2,650.00 600 0
12-Jan-2024 2,700.00 2,700.00 2,690.00 2,690.00 300 0
11-Jan-2024 2,690.00 2,690.00 2,630.00 2,690.00 1,200 0
10-Jan-2024 2,680.00 2,690.00 2,680.00 2,690.00 500 0
09-Jan-2024 2,670.00 2,740.00 2,500.00 2,670.00 8,300 0
08-Jan-2024 2,740.00 2,790.00 2,660.00 2,670.00 11,200 0
05-Jan-2024 2,770.00 2,770.00 2,660.00 2,660.00 3,000 0
04-Jan-2024 2,680.00 2,700.00 2,680.00 2,690.00 2,400 0
03-Jan-2024 2,680.00 2,680.00 2,660.00 2,680.00 1,300 0
02-Jan-2024 2,700.00 2,700.00 2,700.00 2,700.00 300 0
29-Dec-2023 2,700.00 2,700.00 2,700.00 2,700.00 400 0
28-Dec-2023 2,600.00 2,780.00 2,600.00 2,750.00 1,300 0
27-Dec-2023 2,580.00 2,580.00 2,580.00 2,580.00 100 0
22-Dec-2023 2,620.00 2,620.00 2,620.00 2,620.00 100 0
21-Dec-2023 2,650.00 2,650.00 2,650.00 2,650.00 200 0
20-Dec-2023 2,640.00 2,640.00 2,640.00 2,640.00 100 0
19-Dec-2023 2,650.00 2,650.00 2,630.00 2,630.00 1,300 0
18-Dec-2023 2,660.00 2,730.00 2,560.00 2,660.00 4,400 0
15-Dec-2023 2,710.00 2,790.00 2,710.00 2,730.00 800 0
14-Dec-2023 2,770.00 2,770.00 2,710.00 2,720.00 1,100 0
13-Dec-2023 2,680.00 2,790.00 2,680.00 2,790.00 500 0
12-Dec-2023 2,790.00 2,790.00 2,400.00 2,680.00 4,700 0
11-Dec-2023 2,790.00 2,790.00 2,790.00 2,790.00 200 0
08-Dec-2023 2,810.00 2,810.00 2,810.00 2,810.00 900 0
07-Dec-2023 2,810.00 2,810.00 2,810.00 2,810.00 0 0
06-Dec-2023 2,760.00 2,810.00 2,760.00 2,810.00 2,200 0
05-Dec-2023 2,750.00 2,800.00 2,700.00 2,800.00 1,700 0
04-Dec-2023 2,700.00 2,800.00 2,700.00 2,800.00 1,600 0
01-Dec-2023 2,820.00 2,860.00 2,760.00 2,780.00 1,800 0
30-Nov-2023 2,860.00 2,860.00 2,860.00 2,860.00 300 0
29-Nov-2023 2,900.00 2,900.00 2,800.00 2,880.00 1,900 0
28-Nov-2023 2,800.00 2,850.00 2,790.00 2,800.00 3,800 0
27-Nov-2023 2,810.00 2,910.00 2,800.00 2,850.00 10,300 0
24-Nov-2023 2,890.00 2,890.00 2,890.00 2,890.00 100 0
23-Nov-2023 2,850.00 2,890.00 2,800.00 2,890.00 1,500 0
22-Nov-2023 2,810.00 2,840.00 2,810.00 2,840.00 200 0
21-Nov-2023 2,880.00 2,880.00 2,880.00 2,880.00 2,400 0
20-Nov-2023 2,870.00 2,900.00 2,870.00 2,880.00 2,400 0
17-Nov-2023 2,810.00 2,900.00 2,810.00 2,870.00 1,400 0
16-Nov-2023 2,830.00 2,840.00 2,810.00 2,810.00 1,800 0
15-Nov-2023 2,890.00 2,900.00 2,820.00 2,830.00 2,600 0
14-Nov-2023 2,760.00 2,930.00 2,760.00 2,890.00 3,700 0
13-Nov-2023 2,860.00 2,860.00 2,760.00 2,760.00 1,100 0
10-Nov-2023 2,900.00 2,900.00 2,780.00 2,860.00 3,800 0
09-Nov-2023 2,820.00 2,980.00 2,820.00 2,930.00 1,000 0
08-Nov-2023 2,840.00 2,840.00 2,810.00 2,820.00 101,200 0
07-Nov-2023 2,770.00 2,860.00 2,770.00 2,840.00 1,100 0
06-Nov-2023 2,810.00 2,860.00 2,810.00 2,860.00 400 0
03-Nov-2023 2,800.00 2,870.00 2,710.00 2,860.00 5,500 0
02-Nov-2023 2,970.00 2,970.00 2,820.00 2,900.00 6,100 0
01-Nov-2023 3,090.00 3,090.00 2,900.00 2,970.00 2,000 0
31-Oct-2023 3,090.00 3,090.00 3,090.00 3,090.00 100 0
30-Oct-2023 2,960.00 3,090.00 2,710.00 3,090.00 16,700 0
27-Oct-2023 2,940.00 2,970.00 2,940.00 2,960.00 1,700 0
26-Oct-2023 2,970.00 2,970.00 2,900.00 2,940.00 2,200 0
25-Oct-2023 3,010.00 3,020.00 2,960.00 2,970.00 1,200 0
24-Oct-2023 2,920.00 3,030.00 2,910.00 3,020.00 23,100 0
23-Oct-2023 2,980.00 2,980.00 2,900.00 2,920.00 8,100 0
20-Oct-2023 2,970.00 2,980.00 2,970.00 2,980.00 1,900 0
19-Oct-2023 3,030.00 3,030.00 2,970.00 2,970.00 4,200 0
18-Oct-2023 3,000.00 3,060.00 2,970.00 3,030.00 5,200 0
17-Oct-2023 3,030.00 3,170.00 2,970.00 3,000.00 43,900 0
16-Oct-2023 3,220.00 3,220.00 3,000.00 3,030.00 26,000 0
13-Oct-2023 3,130.00 3,130.00 2,990.00 3,090.00 9,500 0
12-Oct-2023 3,460.00 3,630.00 3,080.00 3,130.00 67,600 0
11-Oct-2023 2,980.00 3,680.00 2,980.00 3,460.00 51,100 0
10-Oct-2023 2,970.00 3,260.00 2,890.00 2,980.00 38,900 0
09-Oct-2023 3,010.00 3,010.00 2,870.00 2,970.00 29,000 0
06-Oct-2023 3,330.00 3,330.00 2,920.00 3,010.00 29,900 0
05-Oct-2023 3,330.00 3,330.00 3,330.00 3,330.00 900 0
04-Oct-2023 3,290.00 3,340.00 3,150.00 3,330.00 12,900 0
03-Oct-2023 3,480.00 3,480.00 3,210.00 3,290.00 12,500 0
02-Oct-2023 3,510.00 3,550.00 3,010.00 3,480.00 47,400 0
29-Sep-2023 3,730.00 3,730.00 3,390.00 3,510.00 24,400 0
27-Sep-2023 3,620.00 3,900.00 3,620.00 3,790.00 116,700 0
26-Sep-2023 3,560.00 3,750.00 3,560.00 3,680.00 49,700 0
25-Sep-2023 3,400.00 3,670.00 3,400.00 3,560.00 40,700 0
22-Sep-2023 3,300.00 3,690.00 3,300.00 3,390.00 50,900 0
21-Sep-2023 3,110.00 3,450.00 3,110.00 3,300.00 48,000 0
20-Sep-2023 2,930.00 3,110.00 2,900.00 3,110.00 254,500 0
19-Sep-2023 2,690.00 3,000.00 2,690.00 2,930.00 3,300 0
18-Sep-2023 2,650.00 2,650.00 2,650.00 2,650.00 2,500 0
15-Sep-2023 2,750.00 2,800.00 2,640.00 2,640.00 9,400 0
14-Sep-2023 2,800.00 2,800.00 2,750.00 2,750.00 900 0
13-Sep-2023 2,700.00 2,800.00 2,700.00 2,800.00 16,900 0
12-Sep-2023 2,750.00 2,790.00 2,410.00 2,700.00 21,300 0
11-Sep-2023 2,700.00 2,790.00 2,690.00 2,690.00 6,700 0
08-Sep-2023 2,700.00 2,700.00 2,680.00 2,700.00 35,800 0
07-Sep-2023 2,710.00 2,800.00 2,700.00 2,700.00 33,500 0
06-Sep-2023 2,700.00 2,800.00 2,700.00 2,700.00 40,400 0
05-Sep-2023 2,700.00 2,800.00 2,590.00 2,700.00 33,200 0
04-Sep-2023 2,680.00 2,700.00 2,590.00 2,700.00 29,300 0
01-Sep-2023 2,600.00 2,690.00 2,590.00 2,680.00 33,300 0