Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 37.00 38.00 36.00 37.00 236,200 0
28-Dec-2021 36.00 38.00 36.00 37.00 3,427,300 0
27-Dec-2021 37.00 38.00 36.00 38.00 654,400 0
24-Dec-2021 37.00 38.00 36.00 37.00 5,412,500 0
23-Dec-2021 37.00 38.00 36.00 37.00 4,284,300 0
22-Dec-2021 38.00 38.00 36.00 37.00 1,824,800 0
21-Dec-2021 37.00 38.00 36.00 38.00 2,081,200 0
20-Dec-2021 37.00 38.00 36.00 37.00 5,689,000 0
17-Dec-2021 36.00 38.00 36.00 37.00 5,225,500 0
16-Dec-2021 36.00 37.00 35.00 36.00 864,700 0
15-Dec-2021 37.00 37.00 35.00 37.00 2,508,200 0
14-Dec-2021 35.00 37.00 35.00 37.00 5,276,800 0
13-Dec-2021 36.00 36.00 35.00 35.00 2,392,800 0
10-Dec-2021 36.00 36.00 35.00 36.00 6,625,400 0
09-Dec-2021 36.00 36.00 35.00 35.00 4,295,900 0
08-Dec-2021 36.00 36.00 35.00 36.00 1,585,300 0
07-Dec-2021 35.00 36.00 34.00 35.00 6,556,800 0
06-Dec-2021 35.00 36.00 35.00 35.00 3,590,600 0
03-Dec-2021 36.00 36.00 35.00 36.00 1,565,500 0
02-Dec-2021 36.00 36.00 35.00 36.00 2,120,400 0
01-Dec-2021 36.00 36.00 35.00 36.00 1,229,500 0
30-Nov-2021 37.00 38.00 36.00 36.00 8,092,500 0
29-Nov-2021 37.00 37.00 36.00 36.00 9,270,400 0
26-Nov-2021 34.00 37.00 34.00 37.00 15,965,700 0
25-Nov-2021 36.00 36.00 34.00 34.00 2,077,400 0
24-Nov-2021 35.00 36.00 35.00 35.00 1,980,600 0
23-Nov-2021 35.00 36.00 35.00 35.00 3,500,900 0
22-Nov-2021 36.00 36.00 35.00 35.00 1,495,700 0
19-Nov-2021 36.00 36.00 35.00 36.00 1,742,800 0
18-Nov-2021 37.00 37.00 35.00 36.00 8,362,400 0
17-Nov-2021 37.00 37.00 35.00 37.00 3,198,200 0
16-Nov-2021 35.00 37.00 35.00 36.00 9,534,000 0
15-Nov-2021 36.00 36.00 35.00 35.00 3,566,400 0
12-Nov-2021 36.00 36.00 35.00 36.00 3,786,600 0
11-Nov-2021 36.00 37.00 35.00 36.00 9,828,200 0
10-Nov-2021 36.00 36.00 35.00 36.00 3,464,000 0
09-Nov-2021 36.00 36.00 35.00 36.00 4,173,900 0
08-Nov-2021 36.00 36.00 35.00 35.00 4,908,800 0
05-Nov-2021 36.00 36.00 35.00 36.00 2,341,500 0
04-Nov-2021 36.00 36.00 35.00 36.00 2,916,300 0
03-Nov-2021 36.00 37.00 35.00 36.00 3,629,000 0
02-Nov-2021 35.00 37.00 35.00 36.00 7,632,200 0
01-Nov-2021 37.00 37.00 35.00 35.00 5,203,600 0
29-Oct-2021 35.00 37.00 35.00 36.00 9,461,600 0
28-Oct-2021 38.00 38.00 35.00 35.00 9,495,100 0
27-Oct-2021 39.00 39.00 37.00 37.00 8,960,700 0
26-Oct-2021 37.00 39.00 35.00 39.00 15,721,600 0
25-Oct-2021 37.00 38.00 36.00 37.00 7,045,400 0
22-Oct-2021 39.00 41.00 37.00 37.00 19,522,900 0
21-Oct-2021 36.00 39.00 36.00 39.00 34,479,100 0
19-Oct-2021 40.00 44.00 36.00 36.00 45,715,700 0
18-Oct-2021 37.00 40.00 36.00 40.00 29,821,500 0
15-Oct-2021 34.00 37.00 32.00 37.00 48,147,200 0
14-Oct-2021 31.00 34.00 30.00 34.00 20,807,600 0