Price History - PSKT

Kembali ke Company
Ticker: PSKT
Company: PT Red Planet Indonesia Tbk
Date Open High Low Close Volume Value
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
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