Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
17-Apr-2024 2,720.00 2,720.00 2,720.00 2,720.00 0 0
16-Apr-2024 2,720.00 2,720.00 2,720.00 2,720.00 300 0
05-Apr-2024 2,720.00 2,720.00 2,720.00 2,720.00 100 0
04-Apr-2024 2,720.00 2,720.00 2,720.00 2,720.00 1,700 0
03-Apr-2024 2,730.00 2,730.00 2,730.00 2,730.00 0 0
02-Apr-2024 2,730.00 2,730.00 2,730.00 2,730.00 200 0
01-Apr-2024 2,740.00 2,740.00 2,740.00 2,740.00 100 0
28-Mar-2024 2,740.00 2,740.00 2,740.00 2,740.00 300 0
27-Mar-2024 2,740.00 2,740.00 2,740.00 2,740.00 400 0
26-Mar-2024 2,740.00 2,740.00 2,740.00 2,740.00 4,000 0
25-Mar-2024 2,740.00 2,740.00 2,740.00 2,740.00 200 0
22-Mar-2024 2,680.00 2,740.00 2,680.00 2,740.00 400 0
21-Mar-2024 2,680.00 2,760.00 2,680.00 2,680.00 3,000 0
20-Mar-2024 2,750.00 2,760.00 2,680.00 2,680.00 6,500 0
19-Mar-2024 2,660.00 2,770.00 2,660.00 2,760.00 11,900 0
18-Mar-2024 2,650.00 2,690.00 2,640.00 2,660.00 13,700 0
15-Mar-2024 2,610.00 2,610.00 2,600.00 2,600.00 2,600 0
14-Mar-2024 2,610.00 2,610.00 2,610.00 2,610.00 500 0
13-Mar-2024 2,610.00 2,650.00 2,610.00 2,610.00 600 0
08-Mar-2024 2,600.00 2,680.00 2,580.00 2,680.00 1,100 0
07-Mar-2024 2,620.00 2,620.00 2,590.00 2,590.00 6,200 0
06-Mar-2024 2,710.00 2,710.00 2,600.00 2,610.00 7,800 0
05-Mar-2024 2,650.00 2,700.00 2,590.00 2,690.00 2,500 0
04-Mar-2024 2,660.00 2,660.00 2,610.00 2,650.00 2,300 0
01-Mar-2024 2,630.00 2,670.00 2,630.00 2,670.00 1,500 0
29-Feb-2024 2,690.00 2,690.00 2,670.00 2,670.00 500 0
28-Feb-2024 2,660.00 2,700.00 2,640.00 2,690.00 1,800 0
27-Feb-2024 2,660.00 2,660.00 2,640.00 2,640.00 1,500 0
26-Feb-2024 2,690.00 2,690.00 2,650.00 2,660.00 1,300 0
23-Feb-2024 2,650.00 2,710.00 2,650.00 2,650.00 500 0
22-Feb-2024 2,650.00 2,660.00 2,650.00 2,660.00 900 0
21-Feb-2024 2,650.00 2,650.00 2,650.00 2,650.00 100 0
20-Feb-2024 2,640.00 2,640.00 2,640.00 2,640.00 300 0
19-Feb-2024 2,660.00 2,660.00 2,640.00 2,640.00 200 0
16-Feb-2024 2,690.00 2,690.00 2,660.00 2,660.00 200 0
15-Feb-2024 2,620.00 2,650.00 2,620.00 2,650.00 300 0
13-Feb-2024 2,650.00 2,650.00 2,600.00 2,610.00 900 0
12-Feb-2024 2,640.00 2,690.00 2,640.00 2,670.00 2,900 0
07-Feb-2024 2,640.00 2,640.00 2,640.00 2,640.00 300 0
06-Feb-2024 2,640.00 2,640.00 2,640.00 2,640.00 500 0
05-Feb-2024 2,640.00 2,640.00 2,630.00 2,630.00 400 0
02-Feb-2024 2,670.00 2,670.00 2,640.00 2,640.00 300 0
01-Feb-2024 2,600.00 2,660.00 2,600.00 2,660.00 1,800 0
31-Jan-2024 2,640.00 2,640.00 2,610.00 2,630.00 1,000 0
30-Jan-2024 2,660.00 2,670.00 2,610.00 2,620.00 1,100 0
29-Jan-2024 2,690.00 2,690.00 2,660.00 2,660.00 800 0
26-Jan-2024 2,690.00 2,690.00 2,690.00 2,690.00 100 0
25-Jan-2024 2,640.00 2,650.00 2,640.00 2,650.00 900 0
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