Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
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