Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
18-May-2026 52.00 52.00 45.00 47.00 4,515,800 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 46.00 50.00 46.00 50.00 7,019,500 0
12-May-2026 48.00 48.00 46.00 46.00 1,889,800 0
11-May-2026 51.00 51.00 46.00 48.00 8,978,300 0
08-May-2026 53.00 53.00 49.00 51.00 3,138,700 0
07-May-2026 53.00 54.00 51.00 53.00 1,802,500 0
06-May-2026 53.00 54.00 51.00 52.00 2,072,800 0
05-May-2026 54.00 54.00 51.00 53.00 2,341,700 0
04-May-2026 54.00 56.00 52.00 53.00 2,902,600 0
30-Apr-2026 55.00 58.00 51.00 53.00 5,753,400 0
29-Apr-2026 56.00 60.00 54.00 56.00 13,616,600 0
28-Apr-2026 50.00 55.00 48.00 55.00 12,183,800 0
27-Apr-2026 52.00 52.00 48.00 50.00 4,588,000 0
24-Apr-2026 56.00 58.00 52.00 52.00 11,537,400 0
23-Apr-2026 60.00 63.00 55.00 57.00 12,215,800 0
22-Apr-2026 59.00 64.00 57.00 60.00 18,065,400 0
21-Apr-2026 67.00 68.00 57.00 59.00 47,740,600 0
20-Apr-2026 57.00 62.00 57.00 62.00 23,144,900 0
17-Apr-2026 53.00 57.00 52.00 57.00 24,183,300 0
16-Apr-2026 52.00 52.00 46.00 52.00 23,226,100 0
15-Apr-2026 44.00 48.00 42.00 48.00 17,114,000 0
14-Apr-2026 47.00 50.00 42.00 44.00 16,115,000 0
13-Apr-2026 55.00 55.00 45.00 46.00 58,890,000 0
10-Apr-2026 50.00 50.00 50.00 50.00 2,364,000 0
09-Apr-2026 46.00 46.00 46.00 46.00 1,826,500 0
08-Apr-2026 42.00 42.00 42.00 42.00 2,092,200 0
07-Apr-2026 39.00 39.00 36.00 39.00 4,410,000 0
06-Apr-2026 35.00 36.00 32.00 36.00 17,770,400 0
02-Apr-2026 29.00 33.00 29.00 33.00 19,324,300 0
01-Apr-2026 30.00 31.00 27.00 30.00 12,994,000 0
31-Mar-2026 33.00 33.00 30.00 30.00 26,406,000 0
30-Mar-2026 34.00 34.00 31.00 33.00 6,088,000 0
27-Mar-2026 35.00 35.00 33.00 34.00 5,371,100 0
26-Mar-2026 35.00 36.00 34.00 35.00 4,013,800 0
25-Mar-2026 33.00 39.00 33.00 35.00 43,385,400 0
17-Mar-2026 36.00 36.00 36.00 36.00 2,998,300 0
16-Mar-2026 39.00 39.00 39.00 39.00 1,378,200 0
13-Mar-2026 43.00 43.00 43.00 43.00 1,438,400 0
12-Mar-2026 52.00 52.00 47.00 47.00 6,296,700 0
11-Mar-2026 56.00 56.00 52.00 52.00 9,566,100 0
10-Mar-2026 63.00 69.00 57.00 57.00 8,415,600 0
09-Mar-2026 70.00 70.00 63.00 63.00 3,702,700 0
06-Mar-2026 70.00 71.00 65.00 70.00 2,459,800 0
05-Mar-2026 68.00 75.00 68.00 70.00 2,987,000 0