Price History - PSKT

Kembali ke Company
Ticker: PSKT
Company: PT Red Planet Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 2,058,500 0
25-Aug-2023 50.00 50.00 50.00 50.00 19,500 0
24-Aug-2023 50.00 50.00 50.00 50.00 226,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 53,800 0
22-Aug-2023 50.00 50.00 50.00 50.00 153,500 0
21-Aug-2023 50.00 50.00 50.00 50.00 312,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 113,500 0
16-Aug-2023 50.00 50.00 50.00 50.00 60,100 0
15-Aug-2023 50.00 50.00 50.00 50.00 3,000 0
14-Aug-2023 50.00 50.00 50.00 50.00 11,300 0
11-Aug-2023 50.00 50.00 50.00 50.00 6,500 0
10-Aug-2023 50.00 50.00 50.00 50.00 20,700 0
09-Aug-2023 50.00 50.00 50.00 50.00 5,200 0
08-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
07-Aug-2023 50.00 50.00 50.00 50.00 3,200 0
04-Aug-2023 50.00 50.00 50.00 50.00 21,500 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 2,600 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 500 0
28-Jul-2023 50.00 50.00 50.00 50.00 3,900 0
27-Jul-2023 50.00 50.00 50.00 50.00 3,500 0
26-Jul-2023 50.00 50.00 50.00 50.00 20,800 0
25-Jul-2023 50.00 50.00 50.00 50.00 23,500 0
24-Jul-2023 50.00 50.00 50.00 50.00 13,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 15,600 0
20-Jul-2023 50.00 50.00 50.00 50.00 37,100 0
18-Jul-2023 50.00 50.00 50.00 50.00 98,800 0
17-Jul-2023 50.00 50.00 50.00 50.00 22,100 0
14-Jul-2023 50.00 50.00 50.00 50.00 2,300 0
13-Jul-2023 50.00 50.00 50.00 50.00 30,400 0
12-Jul-2023 50.00 50.00 50.00 50.00 210,300 0
11-Jul-2023 50.00 50.00 50.00 50.00 6,500 0
10-Jul-2023 50.00 50.00 50.00 50.00 43,500 0
07-Jul-2023 50.00 50.00 50.00 50.00 526,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 113,900 0
05-Jul-2023 50.00 50.00 50.00 50.00 49,000 0
04-Jul-2023 50.00 50.00 50.00 50.00 17,100 0
03-Jul-2023 50.00 50.00 50.00 50.00 21,500 0
27-Jun-2023 50.00 50.00 50.00 50.00 14,100 0
26-Jun-2023 50.00 50.00 50.00 50.00 198,000 0
23-Jun-2023 50.00 50.00 50.00 50.00 8,900 0
22-Jun-2023 50.00 50.00 50.00 50.00 61,300 0
21-Jun-2023 50.00 50.00 50.00 50.00 49,300 0
20-Jun-2023 50.00 50.00 50.00 50.00 7,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 21,800 0
16-Jun-2023 50.00 50.00 50.00 50.00 33,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 28,700 0
14-Jun-2023 50.00 50.00 50.00 50.00 2,094,700 0
13-Jun-2023 50.00 50.00 50.00 50.00 1,508,200 0
12-Jun-2023 50.00 51.00 50.00 50.00 2,586,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 868,900 0
08-Jun-2023 50.00 51.00 50.00 50.00 3,954,400 0
07-Jun-2023 50.00 51.00 50.00 50.00 897,200 0
06-Jun-2023 50.00 51.00 50.00 50.00 1,875,600 0
05-Jun-2023 50.00 52.00 50.00 50.00 5,304,600 0
31-May-2023 50.00 53.00 50.00 50.00 31,482,700 0
30-May-2023 50.00 50.00 50.00 50.00 300,500 0
29-May-2023 50.00 50.00 50.00 50.00 30,800 0
26-May-2023 50.00 52.00 50.00 50.00 2,053,700 0
25-May-2023 50.00 50.00 50.00 50.00 1,101,500 0
24-May-2023 50.00 50.00 50.00 50.00 744,900 0
23-May-2023 50.00 50.00 50.00 50.00 425,500 0
22-May-2023 50.00 50.00 50.00 50.00 2,666,400 0
19-May-2023 50.00 51.00 50.00 50.00 3,241,700 0
17-May-2023 50.00 51.00 50.00 50.00 21,705,800 0
16-May-2023 52.00 53.00 50.00 50.00 21,368,700 0
15-May-2023 52.00 53.00 52.00 53.00 2,681,600 0
12-May-2023 53.00 53.00 52.00 53.00 1,948,400 0
11-May-2023 53.00 54.00 52.00 52.00 2,538,700 0
10-May-2023 53.00 54.00 53.00 53.00 2,761,800 0
09-May-2023 52.00 55.00 52.00 53.00 20,900,000 0
08-May-2023 53.00 53.00 52.00 52.00 2,943,600 0
05-May-2023 53.00 56.00 52.00 53.00 14,716,000 0
04-May-2023 53.00 54.00 52.00 53.00 5,966,800 0
03-May-2023 54.00 55.00 53.00 53.00 3,518,900 0
02-May-2023 55.00 56.00 53.00 54.00 13,158,000 0
28-Apr-2023 53.00 58.00 53.00 54.00 49,254,000 0
27-Apr-2023 53.00 55.00 53.00 53.00 5,009,300 0
26-Apr-2023 53.00 55.00 52.00 53.00 2,183,800 0
18-Apr-2023 53.00 54.00 52.00 53.00 3,520,900 0
17-Apr-2023 53.00 55.00 52.00 52.00 9,136,400 0
14-Apr-2023 54.00 56.00 53.00 53.00 5,977,300 0
13-Apr-2023 57.00 61.00 54.00 54.00 53,398,000 0
12-Apr-2023 60.00 60.00 56.00 57.00 15,353,000 0
11-Apr-2023 60.00 61.00 58.00 60.00 3,771,400 0
10-Apr-2023 63.00 69.00 60.00 60.00 37,059,800 0
06-Apr-2023 64.00 65.00 61.00 63.00 5,131,000 0
05-Apr-2023 64.00 67.00 63.00 63.00 8,633,500 0
04-Apr-2023 64.00 67.00 62.00 63.00 10,034,200 0
03-Apr-2023 59.00 68.00 57.00 64.00 53,332,500 0
31-Mar-2023 60.00 61.00 58.00 59.00 2,391,800 0
30-Mar-2023 58.00 62.00 57.00 60.00 9,095,200 0
29-Mar-2023 56.00 58.00 55.00 57.00 3,038,900 0
28-Mar-2023 54.00 57.00 53.00 56.00 5,997,200 0
27-Mar-2023 54.00 57.00 53.00 54.00 6,988,600 0
24-Mar-2023 54.00 58.00 53.00 54.00 13,511,200 0
21-Mar-2023 54.00 55.00 53.00 54.00 1,908,600 0
20-Mar-2023 52.00 56.00 52.00 53.00 10,852,400 0
17-Mar-2023 53.00 54.00 51.00 52.00 9,498,700 0