Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
21-Mar-2023 1,990.00 1,990.00 1,975.00 1,980.00 500 0
20-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 200 0
17-Mar-2023 1,970.00 1,970.00 1,970.00 1,970.00 600 0
16-Mar-2023 1,985.00 1,985.00 1,945.00 1,945.00 3,500 0
15-Mar-2023 1,945.00 1,945.00 1,945.00 1,945.00 100 0
14-Mar-2023 1,995.00 2,000.00 1,940.00 1,940.00 6,400 0
13-Mar-2023 1,955.00 1,995.00 1,955.00 1,995.00 300 0
10-Mar-2023 1,955.00 2,000.00 1,955.00 1,955.00 3,600 0
09-Mar-2023 1,990.00 1,990.00 1,950.00 1,955.00 12,700 0
08-Mar-2023 1,990.00 2,020.00 1,990.00 1,990.00 10,400 0
07-Mar-2023 1,995.00 2,010.00 1,970.00 1,990.00 5,400 0
06-Mar-2023 2,000.00 2,020.00 2,000.00 2,010.00 900 0
03-Mar-2023 2,000.00 2,000.00 1,995.00 2,000.00 18,100 0
02-Mar-2023 2,030.00 2,040.00 2,000.00 2,000.00 11,800 0
01-Mar-2023 2,050.00 2,050.00 2,030.00 2,030.00 2,700 0
28-Feb-2023 2,050.00 2,090.00 2,050.00 2,050.00 7,500 0
27-Feb-2023 2,050.00 2,060.00 2,050.00 2,050.00 900 0
24-Feb-2023 2,060.00 2,070.00 2,050.00 2,050.00 900 0
23-Feb-2023 2,040.00 2,060.00 2,040.00 2,040.00 6,000 0
22-Feb-2023 2,070.00 2,070.00 2,040.00 2,040.00 10,900 0
21-Feb-2023 2,110.00 2,110.00 2,070.00 2,070.00 200 0
20-Feb-2023 2,120.00 2,120.00 2,050.00 2,050.00 3,500 0
17-Feb-2023 2,160.00 2,160.00 2,050.00 2,070.00 1,400 0
16-Feb-2023 2,070.00 2,140.00 2,050.00 2,070.00 2,700 0
15-Feb-2023 2,060.00 2,060.00 2,050.00 2,050.00 2,500 0
14-Feb-2023 2,080.00 2,180.00 2,070.00 2,080.00 3,200 0
13-Feb-2023 2,050.00 2,060.00 2,050.00 2,060.00 300 0
10-Feb-2023 2,050.00 2,050.00 2,040.00 2,050.00 900 0
09-Feb-2023 2,080.00 2,080.00 2,060.00 2,060.00 300 0
08-Feb-2023 2,070.00 2,080.00 2,060.00 2,060.00 30,300 0
07-Feb-2023 2,030.00 2,070.00 2,030.00 2,070.00 800 0
06-Feb-2023 2,070.00 2,070.00 2,070.00 2,070.00 200 0
03-Feb-2023 2,070.00 2,070.00 2,070.00 2,070.00 100 0
02-Feb-2023 2,040.00 2,070.00 2,040.00 2,070.00 400 0
01-Feb-2023 2,140.00 2,140.00 2,040.00 2,060.00 1,800 0
31-Jan-2023 2,050.00 2,140.00 2,050.00 2,090.00 5,800 0
30-Jan-2023 2,020.00 2,060.00 2,020.00 2,050.00 3,400 0
27-Jan-2023 2,130.00 2,130.00 1,980.00 2,020.00 30,200 0
26-Jan-2023 2,080.00 2,180.00 2,020.00 2,080.00 12,100 0
25-Jan-2023 2,010.00 2,130.00 2,010.00 2,030.00 12,100 0
24-Jan-2023 2,080.00 2,090.00 2,010.00 2,060.00 13,200 0
20-Jan-2023 2,140.00 2,140.00 2,090.00 2,090.00 7,000 0
19-Jan-2023 2,120.00 2,130.00 2,080.00 2,090.00 10,300 0
18-Jan-2023 2,130.00 2,130.00 2,120.00 2,130.00 2,100 0
17-Jan-2023 2,150.00 2,150.00 2,120.00 2,130.00 2,800 0
16-Jan-2023 2,110.00 2,150.00 2,100.00 2,150.00 5,200 0
13-Jan-2023 2,170.00 2,170.00 2,170.00 2,170.00 100 0
12-Jan-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
11-Jan-2023 2,130.00 2,170.00 2,130.00 2,170.00 10,500 0
10-Jan-2023 2,230.00 2,230.00 2,230.00 2,230.00 6,200 0
09-Jan-2023 2,240.00 2,240.00 2,240.00 2,240.00 2,800 0
06-Jan-2023 2,150.00 2,300.00 2,150.00 2,250.00 3,500 0
05-Jan-2023 2,130.00 2,130.00 2,130.00 2,130.00 3,300 0
04-Jan-2023 2,180.00 2,180.00 2,090.00 2,180.00 2,800 0
03-Jan-2023 2,280.00 2,560.00 2,180.00 2,180.00 23,300 0
02-Jan-2023 2,180.00 2,250.00 2,150.00 2,180.00 3,200 0
30-Dec-2022 2,080.00 2,080.00 2,080.00 2,080.00 0 0
29-Dec-2022 2,090.00 2,090.00 2,080.00 2,080.00 200 0
28-Dec-2022 2,140.00 2,140.00 2,100.00 2,100.00 600 0
27-Dec-2022 2,190.00 2,190.00 2,090.00 2,090.00 700 0
26-Dec-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
23-Dec-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
22-Dec-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
21-Dec-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
20-Dec-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
19-Dec-2022 2,100.00 2,150.00 2,100.00 2,100.00 500 0
16-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 0 0
15-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 300 0
14-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 800 0
13-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 200 0
12-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 1,800 0
09-Dec-2022 2,250.00 2,250.00 2,240.00 2,240.00 300 0
08-Dec-2022 2,200.00 2,200.00 2,200.00 2,200.00 0 0
07-Dec-2022 2,200.00 2,200.00 2,200.00 2,200.00 100 0
06-Dec-2022 2,190.00 2,200.00 2,190.00 2,200.00 300 0
05-Dec-2022 2,150.00 2,150.00 2,150.00 2,150.00 100 0
02-Dec-2022 2,120.00 2,150.00 2,120.00 2,150.00 1,000 0
01-Dec-2022 2,150.00 2,150.00 2,120.00 2,150.00 500 0
30-Nov-2022 2,170.00 2,170.00 2,150.00 2,150.00 1,500 0
29-Nov-2022 2,170.00 2,170.00 2,170.00 2,170.00 0 0
28-Nov-2022 2,170.00 2,180.00 2,170.00 2,170.00 1,200 0
25-Nov-2022 2,150.00 2,180.00 2,150.00 2,180.00 600 0
24-Nov-2022 2,150.00 2,190.00 2,150.00 2,190.00 400 0
23-Nov-2022 2,190.00 2,190.00 2,150.00 2,150.00 300 0
22-Nov-2022 2,190.00 2,190.00 2,190.00 2,190.00 200 0
21-Nov-2022 2,190.00 2,190.00 2,190.00 2,190.00 0 0
18-Nov-2022 2,190.00 2,190.00 2,190.00 2,190.00 100 0
17-Nov-2022 2,100.00 2,140.00 2,100.00 2,140.00 400 0
16-Nov-2022 2,100.00 2,100.00 2,100.00 2,100.00 500 0
15-Nov-2022 2,200.00 2,200.00 2,110.00 2,110.00 300 0
14-Nov-2022 2,120.00 2,120.00 2,120.00 2,120.00 100 0
11-Nov-2022 2,190.00 2,190.00 2,190.00 2,190.00 100 0
10-Nov-2022 2,120.00 2,120.00 2,100.00 2,100.00 3,100 0
09-Nov-2022 2,110.00 2,110.00 2,110.00 2,110.00 0 0
08-Nov-2022 2,120.00 2,120.00 2,110.00 2,110.00 700 0
07-Nov-2022 2,110.00 2,110.00 2,110.00 2,110.00 100 0
04-Nov-2022 2,170.00 2,170.00 2,160.00 2,160.00 800 0
03-Nov-2022 2,170.00 2,170.00 2,170.00 2,170.00 200 0
02-Nov-2022 2,170.00 2,170.00 2,170.00 2,170.00 1,300 0
01-Nov-2022 2,240.00 2,240.00 2,160.00 2,160.00 500 0