Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
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
13-Jun-2023 2,110.00 2,120.00 2,100.00 2,120.00 11,000 0
12-Jun-2023 2,100.00 2,120.00 2,050.00 2,110.00 3,200 0
09-Jun-2023 2,100.00 2,100.00 2,100.00 2,100.00 2,400 0
08-Jun-2023 2,090.00 2,130.00 2,080.00 2,080.00 2,400 0
07-Jun-2023 2,100.00 2,130.00 2,070.00 2,090.00 1,400 0
06-Jun-2023 2,090.00 2,110.00 2,070.00 2,080.00 15,000 0
05-Jun-2023 2,140.00 2,140.00 2,050.00 2,080.00 17,900 0
31-May-2023 2,130.00 2,170.00 2,060.00 2,140.00 138,700 0
30-May-2023 2,210.00 2,210.00 2,180.00 2,210.00 1,200 0
29-May-2023 2,160.00 2,220.00 2,160.00 2,220.00 2,400 0
26-May-2023 2,160.00 2,210.00 2,150.00 2,160.00 1,600 0
25-May-2023 2,200.00 2,200.00 2,160.00 2,160.00 4,600 0
24-May-2023 2,220.00 2,220.00 2,150.00 2,200.00 1,600 0
23-May-2023 2,160.00 2,240.00 2,160.00 2,210.00 3,900 0
22-May-2023 2,180.00 2,180.00 2,120.00 2,170.00 2,900 0
19-May-2023 2,340.00 2,340.00 2,180.00 2,180.00 18,300 0
17-May-2023 2,400.00 2,450.00 2,340.00 2,340.00 78,200 0
16-May-2023 2,480.00 2,530.00 2,410.00 2,510.00 132,700 0
15-May-2023 2,420.00 2,480.00 2,410.00 2,450.00 62,700 0
12-May-2023 2,340.00 2,420.00 2,330.00 2,420.00 78,400 0
11-May-2023 2,320.00 2,340.00 2,310.00 2,330.00 48,200 0
10-May-2023 2,190.00 2,310.00 2,190.00 2,310.00 71,400 0
09-May-2023 2,190.00 2,190.00 2,190.00 2,190.00 8,300 0
08-May-2023 2,180.00 2,190.00 2,180.00 2,190.00 23,100 0
05-May-2023 2,180.00 2,180.00 2,120.00 2,180.00 1,700 0
04-May-2023 2,170.00 2,170.00 2,130.00 2,170.00 4,800 0
03-May-2023 2,160.00 2,190.00 2,140.00 2,140.00 7,300 0
02-May-2023 2,190.00 2,200.00 2,150.00 2,160.00 26,300 0
28-Apr-2023 2,190.00 2,190.00 2,110.00 2,180.00 6,100 0
27-Apr-2023 2,120.00 2,190.00 2,120.00 2,190.00 14,000 0
26-Apr-2023 2,120.00 2,190.00 2,120.00 2,120.00 9,300 0
18-Apr-2023 2,120.00 2,120.00 2,120.00 2,120.00 2,400 0
17-Apr-2023 2,170.00 2,170.00 2,120.00 2,120.00 700 0
14-Apr-2023 2,150.00 2,150.00 2,150.00 2,150.00 500 0
13-Apr-2023 2,130.00 2,140.00 2,130.00 2,130.00 600 0
12-Apr-2023 2,130.00 2,140.00 2,130.00 2,140.00 1,800 0
11-Apr-2023 2,110.00 2,130.00 2,100.00 2,130.00 2,700 0
10-Apr-2023 2,110.00 2,120.00 2,110.00 2,120.00 900 0
06-Apr-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
05-Apr-2023 2,110.00 2,120.00 2,060.00 2,120.00 900 0
04-Apr-2023 2,140.00 2,140.00 2,060.00 2,110.00 1,300 0
03-Apr-2023 2,100.00 2,140.00 2,100.00 2,140.00 300 0
31-Mar-2023 2,100.00 2,100.00 2,100.00 2,100.00 0 0
30-Mar-2023 2,100.00 2,100.00 2,100.00 2,100.00 100 0
29-Mar-2023 2,100.00 2,100.00 2,050.00 2,100.00 5,400 0
28-Mar-2023 2,080.00 2,100.00 2,010.00 2,100.00 3,500 0
27-Mar-2023 2,110.00 2,110.00 2,000.00 2,080.00 3,400 0
24-Mar-2023 1,980.00 2,110.00 1,980.00 2,110.00 5,800 0