Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 71.00 82.00 70.00 76.00 11,445,800 0
08-Oct-2026 73.00 76.00 68.00 76.00 15,039,400 0
07-Oct-2026 71.00 74.00 70.00 73.00 4,834,700 0
06-Oct-2026 71.00 73.00 68.00 71.00 10,481,000 0
05-Oct-2026 69.00 73.00 66.00 73.00 11,967,800 0
02-Oct-2026 67.00 70.00 64.00 69.00 2,503,200 0
01-Oct-2026 64.00 67.00 62.00 67.00 3,890,700 0
30-Sep-2026 61.00 66.00 60.00 63.00 2,469,500 0
29-Sep-2026 61.00 64.00 55.00 62.00 9,728,200 0
28-Sep-2026 67.00 67.00 61.00 61.00 6,895,300 0
25-Sep-2026 73.00 73.00 62.00 67.00 8,664,300 0
24-Sep-2026 70.00 75.00 66.00 68.00 9,260,900 0
23-Sep-2026 63.00 70.00 61.00 70.00 19,465,600 0
22-Sep-2026 64.00 66.00 60.00 64.00 7,441,100 0
21-Sep-2026 66.00 68.00 63.00 64.00 4,286,300 0
18-Sep-2026 65.00 66.00 61.00 65.00 4,626,900 0
17-Sep-2026 65.00 67.00 61.00 65.00 8,854,900 0
16-Sep-2026 61.00 66.00 58.00 62.00 21,242,100 0
15-Sep-2026 69.00 69.00 62.00 62.00 8,831,000 0
14-Sep-2026 69.00 74.00 65.00 67.00 28,432,800 0
11-Sep-2026 65.00 73.00 65.00 69.00 68,282,900 0
10-Sep-2026 88.00 88.00 72.00 72.00 53,250,200 0
09-Sep-2026 79.00 80.00 79.00 80.00 11,204,400 0
08-Sep-2026 73.00 73.00 61.00 73.00 56,314,000 0
07-Sep-2026 61.00 67.00 61.00 67.00 9,124,200 0
04-Sep-2026 61.00 61.00 57.00 61.00 34,058,600 0
03-Sep-2026 56.00 56.00 56.00 56.00 3,383,400 0
02-Sep-2026 48.00 51.00 48.00 51.00 3,208,100 0
01-Sep-2026 43.00 47.00 42.00 47.00 11,866,900 0
31-Aug-2026 43.00 43.00 42.00 43.00 3,405,100 0
28-Aug-2026 41.00 44.00 41.00 43.00 2,613,400 0
27-Aug-2026 46.00 46.00 41.00 42.00 3,173,500 0
26-Aug-2026 42.00 46.00 40.00 42.00 9,508,600 0
24-Aug-2026 39.00 42.00 39.00 42.00 15,020,600 0
21-Aug-2026 40.00 43.00 38.00 39.00 2,443,800 0
20-Aug-2026 37.00 41.00 37.00 40.00 7,515,300 0
19-Aug-2026 38.00 38.00 36.00 38.00 1,437,000 0
18-Aug-2026 37.00 38.00 37.00 38.00 4,197,000 0
14-Aug-2026 37.00 38.00 37.00 38.00 285,700 0
13-Aug-2026 38.00 38.00 37.00 38.00 713,000 0
12-Aug-2026 37.00 38.00 37.00 38.00 984,900 0
11-Aug-2026 38.00 38.00 37.00 38.00 485,300 0
10-Aug-2026 37.00 38.00 36.00 38.00 2,007,400 0
07-Aug-2026 38.00 38.00 37.00 38.00 628,600 0
06-Aug-2026 37.00 38.00 37.00 38.00 1,356,700 0
05-Aug-2026 38.00 39.00 37.00 38.00 4,522,400 0
04-Aug-2026 38.00 39.00 37.00 38.00 462,100 0
03-Aug-2026 38.00 39.00 37.00 38.00 1,635,600 0
31-Jul-2026 39.00 39.00 37.00 39.00 2,300,600 0
30-Jul-2026 37.00 40.00 37.00 39.00 3,513,300 0
29-Jul-2026 37.00 39.00 37.00 37.00 1,463,400 0
28-Jul-2026 38.00 41.00 37.00 38.00 6,490,600 0
27-Jul-2026 38.00 39.00 37.00 38.00 571,800 0
24-Jul-2026 38.00 39.00 37.00 38.00 1,903,800 0
23-Jul-2026 40.00 40.00 38.00 39.00 1,501,600 0
22-Jul-2026 40.00 40.00 38.00 39.00 2,905,900 0
21-Jul-2026 38.00 40.00 37.00 40.00 7,791,600 0
20-Jul-2026 38.00 38.00 36.00 38.00 2,562,000 0
17-Jul-2026 39.00 39.00 36.00 38.00 1,044,900 0
16-Jul-2026 38.00 38.00 36.00 37.00 2,267,500 0
15-Jul-2026 37.00 39.00 37.00 38.00 2,484,300 0
14-Jul-2026 38.00 38.00 36.00 38.00 1,007,600 0
13-Jul-2026 39.00 39.00 37.00 38.00 2,277,600 0
10-Jul-2026 35.00 38.00 34.00 38.00 3,966,700 0
09-Jul-2026 36.00 36.00 34.00 35.00 2,211,000 0
08-Jul-2026 36.00 37.00 35.00 36.00 1,151,200 0
07-Jul-2026 36.00 37.00 35.00 37.00 968,300 0
06-Jul-2026 37.00 37.00 35.00 36.00 3,023,400 0
03-Jul-2026 37.00 39.00 35.00 37.00 2,839,700 0
02-Jul-2026 33.00 37.00 32.00 37.00 4,971,000 0
01-Jul-2026 34.00 37.00 32.00 34.00 3,876,700 0
30-Jun-2026 34.00 36.00 33.00 34.00 1,810,000 0
29-Jun-2026 33.00 35.00 33.00 35.00 1,029,300 0
26-Jun-2026 34.00 35.00 33.00 34.00 1,255,700 0
25-Jun-2026 35.00 37.00 33.00 35.00 2,850,000 0
24-Jun-2026 37.00 38.00 35.00 36.00 2,380,000 0
23-Jun-2026 38.00 39.00 37.00 38.00 679,400 0
22-Jun-2026 39.00 40.00 37.00 39.00 1,009,900 0
19-Jun-2026 38.00 39.00 36.00 39.00 4,685,800 0
18-Jun-2026 39.00 39.00 36.00 37.00 2,056,200 0
17-Jun-2026 41.00 41.00 37.00 39.00 4,500,200 0
15-Jun-2026 39.00 41.00 38.00 40.00 3,512,200 0
12-Jun-2026 40.00 42.00 37.00 39.00 3,625,900 0
11-Jun-2026 38.00 39.00 36.00 39.00 9,683,700 0
10-Jun-2026 36.00 36.00 36.00 36.00 949,300 0
09-Jun-2026 30.00 33.00 30.00 33.00 3,203,400 0
08-Jun-2026 32.00 32.00 29.00 30.00 19,306,400 0
05-Jun-2026 35.00 37.00 32.00 32.00 11,572,000 0
04-Jun-2026 35.00 36.00 33.00 35.00 8,645,400 0
03-Jun-2026 37.00 40.00 35.00 36.00 6,066,200 0
02-Jun-2026 40.00 40.00 36.00 37.00 22,848,500 0
29-May-2026 44.00 45.00 40.00 40.00 7,368,000 0
28-May-2026 44.00 44.00 44.00 44.00 0 0
27-May-2026 44.00 44.00 44.00 44.00 0 0
26-May-2026 42.00 45.00 41.00 44.00 7,385,000 0
25-May-2026 38.00 41.00 37.00 41.00 4,825,500 0
22-May-2026 38.00 39.00 35.00 38.00 2,884,800 0
21-May-2026 42.00 42.00 38.00 38.00 5,836,400 0
20-May-2026 45.00 47.00 42.00 42.00 3,267,600 0
19-May-2026 46.00 50.00 45.00 45.00 2,600,500 0