Price History - PLIN

Kembali ke Company
Ticker: PLIN
Company: Plaza Indonesia Realty Tbk
Date Open High Low Close Volume Value
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
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