Price History - PSKT

Kembali ke Company
Ticker: PSKT
Company: PT Red Planet Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 85.00 107.00 84.00 103.00 533,880,500 0
08-Mar-2022 90.00 92.00 84.00 85.00 190,339,500 0
07-Mar-2022 95.00 96.00 90.00 90.00 93,883,200 0
04-Mar-2022 104.00 105.00 96.00 96.00 120,073,400 0
02-Mar-2022 103.00 108.00 98.00 103.00 172,663,000 0
01-Mar-2022 101.00 112.00 97.00 102.00 240,896,900 0
25-Feb-2022 111.00 112.00 104.00 104.00 165,895,400 0
24-Feb-2022 120.00 123.00 111.00 111.00 390,919,600 0
23-Feb-2022 118.00 124.00 114.00 119.00 308,386,400 0
22-Feb-2022 122.00 123.00 114.00 117.00 199,957,600 0
21-Feb-2022 113.00 122.00 111.00 121.00 361,861,000 0
18-Feb-2022 108.00 124.00 108.00 113.00 509,363,000 0
17-Feb-2022 130.00 130.00 115.00 115.00 697,365,300 0
16-Feb-2022 101.00 123.00 100.00 123.00 722,050,600 0
15-Feb-2022 98.00 104.00 94.00 99.00 162,999,100 0
14-Feb-2022 100.00 108.00 97.00 98.00 444,920,100 0
11-Feb-2022 109.00 116.00 103.00 104.00 361,713,400 0
10-Feb-2022 117.00 119.00 106.00 109.00 581,058,500 0
09-Feb-2022 99.00 126.00 97.00 113.00 1,151,386,000 0
08-Feb-2022 92.00 107.00 90.00 98.00 544,013,200 0
07-Feb-2022 84.00 93.00 82.00 90.00 140,904,900 0
04-Feb-2022 85.00 90.00 81.00 84.00 48,406,200 0
03-Feb-2022 89.00 99.00 81.00 85.00 310,780,700 0
02-Feb-2022 74.00 88.00 71.00 87.00 115,037,000 0
31-Jan-2022 75.00 78.00 71.00 73.00 26,379,600 0
28-Jan-2022 75.00 78.00 71.00 74.00 19,286,200 0
27-Jan-2022 76.00 78.00 73.00 75.00 15,689,700 0
26-Jan-2022 71.00 80.00 71.00 75.00 30,701,200 0
25-Jan-2022 77.00 80.00 75.00 75.00 47,883,000 0
24-Jan-2022 86.00 86.00 80.00 80.00 76,947,200 0
21-Jan-2022 88.00 88.00 86.00 86.00 23,839,500 0
20-Jan-2022 87.00 91.00 85.00 88.00 77,441,200 0
19-Jan-2022 91.00 91.00 85.00 87.00 52,073,100 0
18-Jan-2022 85.00 100.00 84.00 90.00 395,486,100 0
17-Jan-2022 91.00 91.00 85.00 85.00 44,878,300 0
14-Jan-2022 97.00 97.00 89.00 91.00 64,065,000 0
13-Jan-2022 94.00 104.00 90.00 95.00 108,295,500 0
12-Jan-2022 101.00 101.00 94.00 94.00 88,181,900 0
11-Jan-2022 84.00 108.00 79.00 101.00 472,353,500 0
10-Jan-2022 90.00 98.00 84.00 84.00 144,999,300 0
07-Jan-2022 73.00 96.00 72.00 90.00 470,664,500 0
06-Jan-2022 58.00 76.00 58.00 72.00 300,884,000 0
05-Jan-2022 50.00 66.00 50.00 57.00 326,086,900 0
04-Jan-2022 50.00 50.00 50.00 50.00 1,100 0
03-Jan-2022 50.00 50.00 50.00 50.00 3,000 0
30-Dec-2021 50.00 50.00 50.00 50.00 200 0
29-Dec-2021 50.00 50.00 50.00 50.00 0 0
28-Dec-2021 50.00 50.00 50.00 50.00 100 0
27-Dec-2021 50.00 50.00 50.00 50.00 100 0
24-Dec-2021 50.00 50.00 50.00 50.00 100 0
23-Dec-2021 50.00 50.00 50.00 50.00 2,100 0
22-Dec-2021 50.00 50.00 50.00 50.00 100 0
21-Dec-2021 50.00 50.00 50.00 50.00 2,200 0
20-Dec-2021 50.00 50.00 50.00 50.00 1,200 0
17-Dec-2021 50.00 50.00 50.00 50.00 0 0
16-Dec-2021 50.00 50.00 50.00 50.00 100 0
15-Dec-2021 50.00 50.00 50.00 50.00 4,200 0
14-Dec-2021 50.00 50.00 50.00 50.00 200 0
13-Dec-2021 50.00 50.00 50.00 50.00 2,100 0
10-Dec-2021 50.00 50.00 50.00 50.00 30,000 0
09-Dec-2021 50.00 50.00 50.00 50.00 1,900 0
08-Dec-2021 50.00 50.00 50.00 50.00 1,300 0
07-Dec-2021 50.00 50.00 50.00 50.00 3,500 0
06-Dec-2021 50.00 50.00 50.00 50.00 200 0
03-Dec-2021 50.00 50.00 50.00 50.00 4,400 0
02-Dec-2021 50.00 50.00 50.00 50.00 5,000 0
01-Dec-2021 50.00 50.00 50.00 50.00 2,300 0
30-Nov-2021 50.00 50.00 50.00 50.00 11,300 0
29-Nov-2021 50.00 50.00 50.00 50.00 1,900 0
26-Nov-2021 50.00 50.00 50.00 50.00 3,000 0
25-Nov-2021 50.00 50.00 50.00 50.00 2,100 0
24-Nov-2021 50.00 50.00 50.00 50.00 400 0
23-Nov-2021 50.00 50.00 50.00 50.00 600 0
22-Nov-2021 50.00 50.00 50.00 50.00 22,200 0
19-Nov-2021 50.00 50.00 50.00 50.00 0 0
18-Nov-2021 50.00 50.00 50.00 50.00 1,600 0
17-Nov-2021 50.00 50.00 50.00 50.00 1,200 0
16-Nov-2021 50.00 50.00 50.00 50.00 4,700 0
15-Nov-2021 50.00 50.00 50.00 50.00 6,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 1,400 0
11-Nov-2021 50.00 50.00 50.00 50.00 300 0
10-Nov-2021 50.00 50.00 50.00 50.00 0 0
09-Nov-2021 50.00 50.00 50.00 50.00 100 0
08-Nov-2021 50.00 50.00 50.00 50.00 0 0
05-Nov-2021 50.00 50.00 50.00 50.00 700 0
04-Nov-2021 50.00 50.00 50.00 50.00 200 0
03-Nov-2021 50.00 50.00 50.00 50.00 13,700 0
02-Nov-2021 50.00 50.00 50.00 50.00 4,800 0
01-Nov-2021 50.00 50.00 50.00 50.00 7,800 0
29-Oct-2021 50.00 50.00 50.00 50.00 5,100 0
28-Oct-2021 50.00 50.00 50.00 50.00 5,000 0
27-Oct-2021 50.00 50.00 50.00 50.00 100 0
26-Oct-2021 50.00 50.00 50.00 50.00 2,500 0
25-Oct-2021 50.00 50.00 50.00 50.00 0 0
22-Oct-2021 50.00 50.00 50.00 50.00 50,000 0
21-Oct-2021 50.00 50.00 50.00 50.00 200 0
19-Oct-2021 50.00 50.00 50.00 50.00 0 0
18-Oct-2021 50.00 50.00 50.00 50.00 71,700 0
15-Oct-2021 50.00 50.00 50.00 50.00 80,000 0
14-Oct-2021 50.00 50.00 50.00 50.00 1,500 0