Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
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
31-Aug-2023 2,600.00 2,600.00 2,500.00 2,560.00 13,200 0
30-Aug-2023 2,660.00 2,680.00 2,600.00 2,600.00 11,100 0
29-Aug-2023 2,670.00 2,670.00 2,660.00 2,660.00 1,300 0
28-Aug-2023 2,530.00 2,670.00 2,530.00 2,670.00 5,900 0
25-Aug-2023 2,600.00 2,800.00 2,300.00 2,530.00 19,200 0
24-Aug-2023 2,600.00 2,600.00 2,590.00 2,600.00 2,800 0
23-Aug-2023 2,640.00 2,640.00 2,600.00 2,600.00 3,800 0
22-Aug-2023 2,640.00 2,680.00 2,630.00 2,640.00 34,900 0
21-Aug-2023 2,550.00 2,690.00 2,550.00 2,640.00 15,100 0
18-Aug-2023 2,580.00 2,580.00 2,500.00 2,530.00 26,500 0
16-Aug-2023 2,520.00 2,630.00 2,520.00 2,580.00 15,100 0
15-Aug-2023 2,650.00 2,650.00 2,520.00 2,520.00 20,200 0
14-Aug-2023 2,570.00 2,570.00 2,460.00 2,480.00 9,100 0
11-Aug-2023 2,550.00 2,640.00 2,340.00 2,570.00 42,100 0
10-Aug-2023 2,340.00 2,700.00 2,310.00 2,590.00 65,400 0
09-Aug-2023 2,270.00 2,420.00 2,270.00 2,270.00 10,100 0
08-Aug-2023 2,270.00 2,420.00 2,270.00 2,320.00 4,500 0
07-Aug-2023 2,300.00 2,300.00 2,270.00 2,270.00 800 0
04-Aug-2023 2,310.00 2,470.00 2,300.00 2,300.00 19,200 0
03-Aug-2023 2,290.00 2,310.00 2,280.00 2,310.00 400 0
02-Aug-2023 2,390.00 2,390.00 2,240.00 2,280.00 20,500 0
01-Aug-2023 2,250.00 2,450.00 2,250.00 2,390.00 17,700 0
31-Jul-2023 2,250.00 2,290.00 2,250.00 2,250.00 8,300 0
28-Jul-2023 2,240.00 2,250.00 2,220.00 2,250.00 2,700 0
27-Jul-2023 2,240.00 2,240.00 2,210.00 2,210.00 14,900 0
26-Jul-2023 2,230.00 2,230.00 2,220.00 2,220.00 40,000 0
25-Jul-2023 2,230.00 2,240.00 2,200.00 2,230.00 7,700 0
24-Jul-2023 2,230.00 2,390.00 2,220.00 2,230.00 25,500 0
21-Jul-2023 2,210.00 2,220.00 2,200.00 2,220.00 8,000 0
20-Jul-2023 2,190.00 2,220.00 2,190.00 2,200.00 11,600 0
18-Jul-2023 2,180.00 2,190.00 2,170.00 2,170.00 7,700 0
17-Jul-2023 2,160.00 2,180.00 2,150.00 2,170.00 8,700 0
14-Jul-2023 2,170.00 2,170.00 2,110.00 2,150.00 7,900 0
13-Jul-2023 2,160.00 2,380.00 2,150.00 2,150.00 20,400 0
12-Jul-2023 2,130.00 2,140.00 2,100.00 2,130.00 2,300 0
11-Jul-2023 2,130.00 2,130.00 2,120.00 2,130.00 3,700 0
10-Jul-2023 2,140.00 2,150.00 2,130.00 2,130.00 4,100 0
07-Jul-2023 2,110.00 2,130.00 2,110.00 2,130.00 800 0
06-Jul-2023 2,100.00 2,100.00 2,100.00 2,100.00 700 0
05-Jul-2023 2,120.00 2,170.00 2,100.00 2,110.00 13,800 0
04-Jul-2023 2,100.00 2,120.00 2,090.00 2,100.00 19,000 0
03-Jul-2023 2,100.00 2,100.00 2,090.00 2,100.00 4,900 0
27-Jun-2023 2,110.00 2,110.00 2,100.00 2,100.00 2,700 0
26-Jun-2023 2,090.00 2,100.00 2,090.00 2,090.00 3,400 0
23-Jun-2023 2,090.00 2,110.00 2,090.00 2,110.00 1,800 0
22-Jun-2023 2,090.00 2,120.00 2,080.00 2,120.00 5,300 0
21-Jun-2023 2,090.00 2,120.00 2,070.00 2,090.00 3,100 0
20-Jun-2023 2,120.00 2,120.00 2,110.00 2,120.00 1,400 0
19-Jun-2023 2,110.00 2,120.00 2,110.00 2,120.00 8,700 0
16-Jun-2023 2,110.00 2,150.00 2,070.00 2,110.00 12,900 0
15-Jun-2023 2,140.00 2,140.00 2,110.00 2,110.00 500 0
14-Jun-2023 2,120.00 2,140.00 2,120.00 2,120.00 2,200 0