Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 37.00 37.00 36.00 36.00 66,600 0
09-Aug-2022 37.00 37.00 35.00 36.00 420,800 0
08-Aug-2022 37.00 37.00 35.00 37.00 234,300 0
05-Aug-2022 37.00 37.00 35.00 37.00 328,100 0
04-Aug-2022 36.00 37.00 35.00 37.00 487,800 0
03-Aug-2022 37.00 37.00 35.00 37.00 277,500 0
02-Aug-2022 36.00 37.00 36.00 36.00 313,200 0
01-Aug-2022 37.00 37.00 35.00 36.00 112,900 0
29-Jul-2022 37.00 37.00 36.00 37.00 306,800 0
28-Jul-2022 36.00 37.00 36.00 36.00 732,400 0
27-Jul-2022 36.00 37.00 36.00 36.00 139,200 0
26-Jul-2022 37.00 37.00 36.00 36.00 213,700 0
25-Jul-2022 36.00 37.00 36.00 37.00 165,900 0
22-Jul-2022 35.00 36.00 35.00 36.00 78,300 0
21-Jul-2022 36.00 36.00 35.00 36.00 268,600 0
20-Jul-2022 36.00 37.00 35.00 36.00 642,200 0
19-Jul-2022 37.00 37.00 36.00 37.00 61,100 0
18-Jul-2022 37.00 37.00 35.00 37.00 220,800 0
15-Jul-2022 37.00 37.00 36.00 36.00 380,800 0
14-Jul-2022 37.00 37.00 36.00 37.00 520,100 0
13-Jul-2022 37.00 37.00 36.00 37.00 339,600 0
12-Jul-2022 37.00 37.00 36.00 37.00 53,400 0
11-Jul-2022 37.00 37.00 36.00 37.00 31,600 0
08-Jul-2022 37.00 37.00 36.00 37.00 967,900 0
07-Jul-2022 38.00 38.00 37.00 37.00 299,600 0
06-Jul-2022 39.00 39.00 36.00 38.00 95,400 0
05-Jul-2022 37.00 38.00 37.00 37.00 167,600 0
04-Jul-2022 36.00 38.00 36.00 37.00 83,400 0
01-Jul-2022 38.00 38.00 36.00 37.00 194,600 0
30-Jun-2022 38.00 39.00 37.00 38.00 56,400 0
29-Jun-2022 37.00 39.00 37.00 38.00 318,800 0
28-Jun-2022 38.00 38.00 36.00 37.00 209,800 0
27-Jun-2022 37.00 38.00 36.00 37.00 71,100 0
24-Jun-2022 37.00 38.00 36.00 36.00 581,100 0
23-Jun-2022 37.00 38.00 36.00 37.00 639,100 0
22-Jun-2022 37.00 38.00 36.00 37.00 563,600 0
21-Jun-2022 37.00 38.00 36.00 38.00 365,500 0
20-Jun-2022 37.00 38.00 36.00 38.00 325,700 0
17-Jun-2022 38.00 38.00 36.00 38.00 1,091,000 0
16-Jun-2022 37.00 40.00 36.00 37.00 2,054,400 0
15-Jun-2022 37.00 38.00 36.00 37.00 134,300 0
14-Jun-2022 36.00 38.00 36.00 37.00 387,600 0
13-Jun-2022 37.00 38.00 36.00 36.00 1,361,500 0
10-Jun-2022 37.00 37.00 36.00 37.00 136,500 0
09-Jun-2022 37.00 37.00 36.00 37.00 327,700 0
08-Jun-2022 37.00 37.00 36.00 37.00 234,500 0