Price History - PSKT

Kembali ke Company
Ticker: PSKT
Company: PT Red Planet Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 54.00 54.00 52.00 54.00 7,358,600 0
15-Mar-2023 52.00 59.00 52.00 54.00 31,153,200 0
14-Mar-2023 56.00 56.00 53.00 53.00 40,382,300 0
13-Mar-2023 59.00 59.00 56.00 56.00 7,365,300 0
10-Mar-2023 60.00 61.00 59.00 59.00 2,502,100 0
09-Mar-2023 59.00 63.00 59.00 60.00 11,040,500 0
08-Mar-2023 60.00 60.00 58.00 59.00 7,837,600 0
07-Mar-2023 61.00 62.00 60.00 60.00 3,307,800 0
06-Mar-2023 61.00 63.00 61.00 61.00 4,354,400 0
03-Mar-2023 63.00 63.00 61.00 62.00 1,448,100 0
02-Mar-2023 63.00 64.00 62.00 62.00 2,898,600 0
01-Mar-2023 63.00 64.00 62.00 63.00 3,197,100 0
28-Feb-2023 64.00 65.00 62.00 63.00 2,695,300 0
27-Feb-2023 63.00 67.00 62.00 64.00 23,820,400 0
24-Feb-2023 62.00 63.00 60.00 62.00 2,798,900 0
23-Feb-2023 63.00 64.00 62.00 62.00 5,078,400 0
22-Feb-2023 62.00 66.00 61.00 63.00 4,620,200 0
21-Feb-2023 63.00 66.00 62.00 62.00 4,686,500 0
20-Feb-2023 64.00 65.00 62.00 63.00 6,735,200 0
17-Feb-2023 65.00 66.00 64.00 64.00 4,530,700 0
16-Feb-2023 66.00 67.00 65.00 65.00 1,580,700 0
15-Feb-2023 67.00 69.00 65.00 66.00 13,168,800 0
14-Feb-2023 64.00 67.00 64.00 67.00 11,464,600 0
13-Feb-2023 67.00 67.00 63.00 64.00 7,687,600 0
10-Feb-2023 70.00 70.00 65.00 66.00 27,175,200 0
09-Feb-2023 69.00 71.00 68.00 69.00 6,992,100 0
08-Feb-2023 70.00 71.00 68.00 69.00 13,643,700 0
07-Feb-2023 70.00 72.00 69.00 70.00 18,178,300 0
06-Feb-2023 71.00 72.00 70.00 70.00 13,118,900 0
03-Feb-2023 73.00 75.00 70.00 70.00 38,731,200 0
02-Feb-2023 69.00 76.00 69.00 73.00 135,238,900 0
01-Feb-2023 70.00 72.00 69.00 69.00 24,010,400 0
31-Jan-2023 70.00 72.00 69.00 70.00 30,461,200 0
30-Jan-2023 68.00 74.00 67.00 69.00 118,813,500 0
27-Jan-2023 70.00 72.00 66.00 68.00 36,330,200 0
26-Jan-2023 61.00 74.00 60.00 70.00 176,906,800 0
25-Jan-2023 62.00 62.00 59.00 61.00 5,782,400 0
24-Jan-2023 62.00 62.00 60.00 61.00 2,676,000 0
20-Jan-2023 62.00 63.00 60.00 62.00 8,602,800 0
19-Jan-2023 61.00 62.00 61.00 61.00 2,832,300 0
18-Jan-2023 62.00 63.00 60.00 61.00 2,051,200 0
17-Jan-2023 62.00 63.00 61.00 62.00 4,659,900 0
16-Jan-2023 61.00 64.00 61.00 61.00 7,043,400 0
13-Jan-2023 63.00 63.00 59.00 60.00 10,064,900 0
12-Jan-2023 63.00 63.00 61.00 62.00 5,808,700 0
11-Jan-2023 65.00 65.00 63.00 63.00 4,464,600 0
10-Jan-2023 66.00 67.00 64.00 65.00 5,645,700 0
09-Jan-2023 64.00 70.00 64.00 65.00 34,848,000 0
06-Jan-2023 65.00 66.00 61.00 65.00 6,526,200 0
05-Jan-2023 68.00 68.00 65.00 65.00 7,786,900 0
04-Jan-2023 70.00 71.00 67.00 68.00 9,467,900 0
03-Jan-2023 66.00 71.00 65.00 70.00 15,935,800 0
02-Jan-2023 67.00 67.00 63.00 66.00 10,444,100 0
30-Dec-2022 67.00 68.00 66.00 66.00 4,404,300 0
29-Dec-2022 69.00 70.00 67.00 67.00 5,985,500 0
28-Dec-2022 70.00 72.00 68.00 69.00 12,298,100 0
27-Dec-2022 70.00 72.00 68.00 70.00 3,956,500 0
26-Dec-2022 71.00 72.00 68.00 70.00 5,409,500 0
23-Dec-2022 67.00 73.00 66.00 71.00 29,133,500 0
22-Dec-2022 67.00 69.00 66.00 67.00 3,608,800 0
21-Dec-2022 68.00 71.00 67.00 67.00 8,505,500 0
20-Dec-2022 68.00 69.00 65.00 68.00 4,813,800 0
19-Dec-2022 68.00 69.00 66.00 67.00 7,004,300 0
16-Dec-2022 70.00 70.00 67.00 68.00 7,917,400 0
15-Dec-2022 71.00 71.00 69.00 70.00 4,137,700 0
14-Dec-2022 69.00 72.00 69.00 71.00 10,488,800 0
13-Dec-2022 71.00 72.00 68.00 69.00 10,429,600 0
12-Dec-2022 66.00 71.00 64.00 70.00 31,597,100 0
09-Dec-2022 67.00 67.00 65.00 65.00 2,051,400 0
08-Dec-2022 67.00 68.00 65.00 67.00 5,854,000 0
07-Dec-2022 66.00 67.00 63.00 66.00 27,115,200 0
06-Dec-2022 69.00 70.00 65.00 66.00 11,794,900 0
05-Dec-2022 69.00 71.00 69.00 69.00 7,825,900 0
02-Dec-2022 70.00 72.00 69.00 69.00 20,268,700 0
01-Dec-2022 71.00 72.00 69.00 69.00 8,482,300 0
30-Nov-2022 71.00 74.00 69.00 70.00 18,240,900 0
29-Nov-2022 72.00 72.00 69.00 70.00 5,681,800 0
28-Nov-2022 71.00 74.00 70.00 71.00 9,665,200 0
25-Nov-2022 72.00 73.00 70.00 71.00 5,786,900 0
24-Nov-2022 69.00 73.00 68.00 72.00 29,621,800 0
23-Nov-2022 74.00 75.00 69.00 69.00 62,949,000 0
22-Nov-2022 76.00 76.00 73.00 74.00 8,805,600 0
21-Nov-2022 77.00 78.00 75.00 75.00 26,656,400 0
18-Nov-2022 75.00 78.00 74.00 75.00 16,644,700 0
17-Nov-2022 74.00 75.00 73.00 74.00 9,233,100 0
16-Nov-2022 75.00 76.00 73.00 74.00 11,505,000 0
15-Nov-2022 74.00 77.00 74.00 75.00 10,550,600 0
14-Nov-2022 76.00 77.00 74.00 74.00 25,235,100 0
11-Nov-2022 78.00 79.00 76.00 76.00 14,945,100 0
10-Nov-2022 78.00 81.00 77.00 78.00 42,365,400 0
09-Nov-2022 78.00 79.00 76.00 78.00 17,125,000 0
08-Nov-2022 80.00 81.00 78.00 78.00 12,652,700 0
07-Nov-2022 78.00 80.00 78.00 80.00 9,068,500 0
04-Nov-2022 77.00 78.00 76.00 77.00 10,431,100 0
03-Nov-2022 78.00 79.00 76.00 77.00 9,135,000 0
02-Nov-2022 79.00 81.00 78.00 78.00 18,388,500 0
01-Nov-2022 80.00 81.00 77.00 79.00 16,125,000 0
31-Oct-2022 80.00 82.00 80.00 80.00 12,050,000 0
28-Oct-2022 83.00 84.00 79.00 80.00 34,487,100 0
27-Oct-2022 82.00 84.00 81.00 82.00 38,233,800 0