Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
07-Jun-2022 36.00 37.00 36.00 37.00 557,700 0
06-Jun-2022 37.00 37.00 36.00 36.00 112,900 0
03-Jun-2022 37.00 37.00 36.00 37.00 543,400 0
02-Jun-2022 35.00 37.00 35.00 37.00 414,600 0
31-May-2022 36.00 37.00 35.00 35.00 435,100 0
30-May-2022 36.00 37.00 35.00 37.00 831,700 0
27-May-2022 37.00 37.00 36.00 37.00 336,300 0
25-May-2022 35.00 37.00 35.00 37.00 292,800 0
24-May-2022 36.00 37.00 35.00 36.00 821,600 0
23-May-2022 36.00 37.00 35.00 36.00 335,600 0
20-May-2022 36.00 37.00 35.00 36.00 694,300 0
19-May-2022 36.00 36.00 35.00 36.00 386,300 0
18-May-2022 36.00 37.00 35.00 36.00 651,400 0
17-May-2022 36.00 37.00 35.00 36.00 626,500 0
13-May-2022 36.00 36.00 35.00 36.00 106,900 0
12-May-2022 36.00 37.00 35.00 36.00 1,295,100 0
11-May-2022 37.00 37.00 36.00 36.00 778,800 0
10-May-2022 37.00 37.00 36.00 37.00 255,000 0
09-May-2022 36.00 37.00 35.00 37.00 1,796,000 0
28-Apr-2022 36.00 37.00 36.00 36.00 510,600 0
27-Apr-2022 37.00 37.00 36.00 37.00 543,600 0
26-Apr-2022 36.00 37.00 36.00 37.00 209,100 0
25-Apr-2022 37.00 38.00 36.00 36.00 319,900 0
22-Apr-2022 39.00 39.00 36.00 37.00 601,900 0
21-Apr-2022 37.00 40.00 34.00 39.00 6,429,800 0
20-Apr-2022 37.00 38.00 37.00 37.00 1,903,800 0
19-Apr-2022 39.00 39.00 37.00 37.00 2,279,200 0
18-Apr-2022 38.00 40.00 37.00 39.00 6,668,300 0
14-Apr-2022 40.00 40.00 37.00 37.00 2,427,400 0
13-Apr-2022 35.00 38.00 35.00 38.00 5,649,800 0
12-Apr-2022 35.00 36.00 34.00 35.00 653,500 0
11-Apr-2022 36.00 37.00 34.00 34.00 1,005,400 0
08-Apr-2022 34.00 36.00 34.00 36.00 1,009,100 0
07-Apr-2022 35.00 36.00 34.00 35.00 410,200 0
06-Apr-2022 36.00 36.00 33.00 35.00 2,473,400 0
05-Apr-2022 40.00 40.00 36.00 36.00 1,806,400 0
04-Apr-2022 35.00 38.00 35.00 38.00 3,809,100 0
01-Apr-2022 35.00 36.00 34.00 35.00 2,237,600 0
31-Mar-2022 35.00 35.00 34.00 34.00 695,800 0
30-Mar-2022 34.00 35.00 34.00 34.00 1,380,700 0
29-Mar-2022 35.00 35.00 34.00 34.00 1,609,800 0
28-Mar-2022 35.00 35.00 33.00 35.00 664,200 0
25-Mar-2022 33.00 35.00 32.00 34.00 1,158,200 0
24-Mar-2022 34.00 35.00 32.00 32.00 1,625,800 0
23-Mar-2022 34.00 34.00 32.00 32.00 1,775,600 0
22-Mar-2022 32.00 33.00 32.00 33.00 1,808,700 0
21-Mar-2022 32.00 33.00 32.00 32.00 565,800 0
18-Mar-2022 33.00 33.00 31.00 31.00 686,000 0
17-Mar-2022 32.00 33.00 32.00 32.00 624,100 0
16-Mar-2022 31.00 34.00 31.00 32.00 2,038,800 0
15-Mar-2022 33.00 33.00 31.00 31.00 1,406,200 0
14-Mar-2022 32.00 33.00 31.00 32.00 519,400 0
11-Mar-2022 33.00 33.00 32.00 32.00 578,500 0
10-Mar-2022 33.00 33.00 32.00 32.00 1,627,000 0
09-Mar-2022 33.00 33.00 31.00 33.00 1,521,700 0
08-Mar-2022 33.00 33.00 31.00 33.00 1,248,800 0
07-Mar-2022 33.00 33.00 32.00 33.00 1,529,000 0
04-Mar-2022 32.00 33.00 31.00 33.00 1,059,900 0
02-Mar-2022 32.00 32.00 31.00 32.00 1,087,700 0
01-Mar-2022 33.00 33.00 30.00 31.00 4,083,600 0
25-Feb-2022 34.00 35.00 31.00 32.00 10,407,700 0
24-Feb-2022 37.00 38.00 34.00 34.00 7,291,800 0
23-Feb-2022 37.00 38.00 36.00 37.00 2,656,200 0
22-Feb-2022 36.00 37.00 35.00 37.00 1,858,400 0
21-Feb-2022 38.00 38.00 34.00 35.00 3,380,300 0
18-Feb-2022 39.00 39.00 36.00 37.00 8,372,400 0
17-Feb-2022 39.00 39.00 37.00 39.00 3,873,500 0
16-Feb-2022 39.00 39.00 37.00 39.00 935,400 0
15-Feb-2022 38.00 39.00 37.00 39.00 1,195,400 0
14-Feb-2022 38.00 39.00 38.00 38.00 939,900 0
11-Feb-2022 38.00 39.00 37.00 39.00 856,800 0
10-Feb-2022 38.00 39.00 37.00 38.00 1,615,600 0
09-Feb-2022 39.00 40.00 36.00 38.00 4,826,100 0
08-Feb-2022 39.00 40.00 39.00 39.00 636,800 0
07-Feb-2022 40.00 40.00 38.00 39.00 2,470,600 0
04-Feb-2022 41.00 41.00 39.00 39.00 878,400 0
03-Feb-2022 40.00 41.00 39.00 41.00 886,900 0
02-Feb-2022 41.00 41.00 39.00 40.00 2,055,300 0
31-Jan-2022 44.00 45.00 40.00 41.00 9,186,300 0
28-Jan-2022 46.00 47.00 43.00 44.00 1,589,500 0
27-Jan-2022 46.00 49.00 45.00 46.00 927,400 0
26-Jan-2022 46.00 48.00 45.00 46.00 3,229,800 0
25-Jan-2022 44.00 48.00 43.00 46.00 7,408,200 0
24-Jan-2022 45.00 49.00 43.00 44.00 4,006,100 0
21-Jan-2022 46.00 48.00 43.00 45.00 3,531,500 0
20-Jan-2022 42.00 46.00 41.00 46.00 17,603,400 0
19-Jan-2022 40.00 44.00 39.00 42.00 4,818,900 0
18-Jan-2022 45.00 45.00 41.00 41.00 5,670,600 0
17-Jan-2022 50.00 53.00 45.00 45.00 21,313,700 0
14-Jan-2022 45.00 49.00 45.00 49.00 8,910,900 0
13-Jan-2022 41.00 45.00 38.00 45.00 16,455,200 0
12-Jan-2022 41.00 42.00 36.00 41.00 9,111,200 0
11-Jan-2022 36.00 39.00 36.00 39.00 10,511,200 0
10-Jan-2022 37.00 37.00 36.00 36.00 858,200 0
07-Jan-2022 37.00 37.00 36.00 37.00 939,500 0
06-Jan-2022 36.00 38.00 36.00 37.00 3,668,500 0
05-Jan-2022 37.00 38.00 36.00 36.00 3,644,900 0
04-Jan-2022 37.00 37.00 36.00 37.00 1,173,000 0
03-Jan-2022 36.00 37.00 36.00 37.00 340,400 0
30-Dec-2021 37.00 37.00 36.00 36.00 496,200 0