Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
29-Dec-2022 29.00 29.00 28.00 29.00 68,100 0
28-Dec-2022 28.00 29.00 28.00 28.00 148,100 0
27-Dec-2022 29.00 29.00 28.00 28.00 294,900 0
26-Dec-2022 28.00 29.00 28.00 29.00 48,700 0
23-Dec-2022 29.00 29.00 28.00 29.00 21,900 0
22-Dec-2022 28.00 29.00 28.00 29.00 92,600 0
21-Dec-2022 29.00 29.00 28.00 29.00 5,100 0
20-Dec-2022 28.00 29.00 27.00 28.00 108,700 0
19-Dec-2022 29.00 29.00 28.00 29.00 299,500 0
16-Dec-2022 29.00 29.00 28.00 29.00 110,200 0
15-Dec-2022 28.00 29.00 28.00 29.00 301,500 0
14-Dec-2022 29.00 29.00 28.00 29.00 74,600 0
13-Dec-2022 29.00 29.00 28.00 29.00 653,700 0
12-Dec-2022 29.00 29.00 28.00 29.00 334,300 0
09-Dec-2022 29.00 29.00 28.00 29.00 123,600 0
08-Dec-2022 29.00 30.00 28.00 29.00 69,600 0
07-Dec-2022 30.00 30.00 28.00 29.00 524,600 0
06-Dec-2022 29.00 30.00 29.00 30.00 471,100 0
05-Dec-2022 30.00 30.00 29.00 29.00 80,200 0
02-Dec-2022 29.00 30.00 29.00 30.00 18,100 0
01-Dec-2022 29.00 30.00 29.00 30.00 32,800 0
30-Nov-2022 30.00 30.00 29.00 30.00 96,600 0
29-Nov-2022 30.00 31.00 30.00 30.00 281,800 0
28-Nov-2022 29.00 31.00 28.00 30.00 2,760,300 0
25-Nov-2022 29.00 29.00 28.00 29.00 301,900 0
24-Nov-2022 29.00 29.00 28.00 29.00 248,500 0
23-Nov-2022 29.00 29.00 28.00 29.00 187,900 0
22-Nov-2022 29.00 29.00 28.00 28.00 172,800 0
21-Nov-2022 29.00 29.00 28.00 29.00 273,000 0
18-Nov-2022 28.00 29.00 28.00 29.00 92,600 0
17-Nov-2022 29.00 29.00 28.00 29.00 68,500 0
16-Nov-2022 29.00 29.00 28.00 29.00 277,000 0
15-Nov-2022 29.00 29.00 28.00 29.00 189,600 0
14-Nov-2022 29.00 29.00 28.00 29.00 150,300 0
11-Nov-2022 29.00 29.00 27.00 29.00 5,627,900 0
10-Nov-2022 29.00 29.00 28.00 29.00 95,800 0
09-Nov-2022 28.00 29.00 28.00 29.00 678,700 0
08-Nov-2022 28.00 29.00 28.00 29.00 197,500 0
07-Nov-2022 28.00 30.00 28.00 29.00 2,970,100 0
04-Nov-2022 29.00 29.00 28.00 29.00 245,800 0
03-Nov-2022 28.00 30.00 28.00 29.00 2,246,100 0
02-Nov-2022 31.00 31.00 28.00 29.00 12,668,200 0
01-Nov-2022 31.00 31.00 29.00 31.00 5,660,600 0
31-Oct-2022 32.00 32.00 30.00 31.00 288,000 0
28-Oct-2022 32.00 32.00 31.00 32.00 317,200 0
27-Oct-2022 31.00 32.00 31.00 32.00 415,000 0
26-Oct-2022 32.00 32.00 31.00 32.00 10,600 0
25-Oct-2022 31.00 32.00 31.00 32.00 37,500 0
24-Oct-2022 32.00 32.00 31.00 31.00 146,200 0
21-Oct-2022 32.00 32.00 31.00 32.00 85,600 0
20-Oct-2022 33.00 33.00 31.00 32.00 1,117,900 0
19-Oct-2022 32.00 33.00 32.00 33.00 197,400 0
18-Oct-2022 31.00 32.00 31.00 32.00 266,100 0
17-Oct-2022 32.00 32.00 31.00 31.00 363,400 0
14-Oct-2022 33.00 34.00 32.00 32.00 744,300 0
13-Oct-2022 30.00 34.00 30.00 34.00 4,569,700 0
12-Oct-2022 31.00 32.00 31.00 31.00 926,000 0
11-Oct-2022 32.00 32.00 31.00 32.00 32,800 0
10-Oct-2022 31.00 32.00 31.00 32.00 781,700 0
07-Oct-2022 32.00 32.00 30.00 32.00 573,700 0
06-Oct-2022 31.00 32.00 31.00 32.00 329,000 0
05-Oct-2022 31.00 32.00 31.00 31.00 1,105,800 0
04-Oct-2022 31.00 33.00 30.00 31.00 3,284,000 0
03-Oct-2022 31.00 31.00 29.00 31.00 1,008,400 0
30-Sep-2022 31.00 31.00 30.00 30.00 3,741,500 0
29-Sep-2022 32.00 32.00 31.00 32.00 1,041,400 0
28-Sep-2022 32.00 32.00 31.00 32.00 2,763,900 0
27-Sep-2022 33.00 33.00 31.00 32.00 2,887,800 0
26-Sep-2022 33.00 34.00 32.00 33.00 1,838,700 0
23-Sep-2022 33.00 33.00 32.00 33.00 1,477,000 0
22-Sep-2022 33.00 33.00 32.00 33.00 316,600 0
21-Sep-2022 33.00 34.00 32.00 33.00 2,074,100 0
20-Sep-2022 36.00 36.00 33.00 34.00 8,550,800 0
19-Sep-2022 35.00 36.00 35.00 36.00 80,100 0
16-Sep-2022 36.00 36.00 35.00 35.00 220,600 0
15-Sep-2022 36.00 36.00 35.00 35.00 195,700 0
14-Sep-2022 36.00 36.00 35.00 36.00 294,800 0
13-Sep-2022 35.00 36.00 35.00 36.00 276,700 0
12-Sep-2022 36.00 36.00 35.00 36.00 218,000 0
09-Sep-2022 36.00 36.00 34.00 36.00 1,626,700 0
08-Sep-2022 36.00 36.00 35.00 36.00 159,100 0
07-Sep-2022 36.00 36.00 35.00 36.00 51,300 0
06-Sep-2022 36.00 36.00 35.00 36.00 84,500 0
05-Sep-2022 35.00 36.00 35.00 36.00 221,000 0
02-Sep-2022 36.00 36.00 35.00 35.00 705,400 0
01-Sep-2022 36.00 37.00 35.00 36.00 1,385,000 0
31-Aug-2022 37.00 37.00 36.00 37.00 183,100 0
30-Aug-2022 36.00 37.00 35.00 37.00 787,500 0
29-Aug-2022 36.00 36.00 35.00 36.00 848,200 0
26-Aug-2022 36.00 36.00 34.00 36.00 1,180,600 0
25-Aug-2022 37.00 37.00 35.00 36.00 899,800 0
24-Aug-2022 37.00 37.00 36.00 37.00 96,600 0
23-Aug-2022 36.00 37.00 36.00 37.00 52,300 0
22-Aug-2022 37.00 37.00 36.00 37.00 1,117,200 0
19-Aug-2022 38.00 39.00 36.00 37.00 1,529,200 0
18-Aug-2022 38.00 39.00 37.00 38.00 504,500 0
16-Aug-2022 38.00 38.00 37.00 38.00 128,000 0
15-Aug-2022 39.00 39.00 37.00 38.00 414,800 0
12-Aug-2022 37.00 38.00 37.00 38.00 1,247,400 0
11-Aug-2022 36.00 37.00 36.00 37.00 657,300 0