Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 32.00 32.00 30.00 31.00 3,736,400 0
12-Oct-2021 31.00 32.00 30.00 31.00 4,048,200 0
11-Oct-2021 32.00 32.00 30.00 30.00 2,384,700 0
08-Oct-2021 32.00 32.00 31.00 31.00 3,445,500 0
07-Oct-2021 32.00 32.00 31.00 32.00 3,081,400 0
06-Oct-2021 33.00 33.00 31.00 32.00 2,845,400 0
05-Oct-2021 32.00 34.00 31.00 33.00 14,052,300 0
04-Oct-2021 32.00 32.00 31.00 32.00 4,969,300 0
01-Oct-2021 31.00 32.00 30.00 32.00 3,683,700 0
30-Sep-2021 32.00 33.00 30.00 31.00 5,840,400 0
29-Sep-2021 35.00 36.00 32.00 32.00 15,151,900 0
28-Sep-2021 38.00 39.00 33.00 35.00 38,746,600 0
27-Sep-2021 33.00 36.00 33.00 36.00 22,721,500 0
24-Sep-2021 31.00 34.00 30.00 33.00 22,854,300 0
23-Sep-2021 30.00 32.00 29.00 31.00 16,291,100 0
22-Sep-2021 29.00 30.00 29.00 30.00 1,782,000 0
21-Sep-2021 30.00 31.00 29.00 29.00 2,981,100 0
20-Sep-2021 30.00 31.00 29.00 30.00 3,254,500 0
17-Sep-2021 30.00 31.00 29.00 30.00 3,296,600 0
16-Sep-2021 30.00 31.00 29.00 30.00 2,121,000 0
15-Sep-2021 29.00 31.00 29.00 29.00 20,431,300 0
14-Sep-2021 30.00 30.00 29.00 29.00 8,805,600 0
13-Sep-2021 29.00 30.00 29.00 30.00 1,548,200 0
10-Sep-2021 30.00 30.00 29.00 29.00 1,898,300 0
09-Sep-2021 30.00 30.00 29.00 30.00 921,700 0
08-Sep-2021 30.00 30.00 29.00 29.00 981,800 0
07-Sep-2021 30.00 30.00 29.00 30.00 1,377,900 0
06-Sep-2021 30.00 30.00 29.00 30.00 3,795,100 0
03-Sep-2021 29.00 30.00 28.00 30.00 3,082,400 0
02-Sep-2021 29.00 30.00 28.00 29.00 3,429,100 0
01-Sep-2021 30.00 30.00 29.00 29.00 1,269,000 0
31-Aug-2021 30.00 30.00 28.00 30.00 2,952,300 0
30-Aug-2021 29.00 31.00 28.00 30.00 30,003,800 0
27-Aug-2021 29.00 29.00 28.00 29.00 872,200 0
26-Aug-2021 29.00 29.00 27.00 29.00 2,692,600 0
25-Aug-2021 29.00 29.00 28.00 29.00 2,670,900 0
24-Aug-2021 29.00 29.00 27.00 28.00 10,287,500 0
23-Aug-2021 29.00 29.00 28.00 29.00 3,041,700 0
20-Aug-2021 29.00 29.00 28.00 28.00 2,216,000 0
19-Aug-2021 28.00 29.00 27.00 29.00 2,951,200 0
18-Aug-2021 29.00 29.00 27.00 28.00 8,239,600 0
16-Aug-2021 29.00 29.00 28.00 28.00 1,895,000 0
13-Aug-2021 29.00 29.00 28.00 28.00 3,550,000 0
12-Aug-2021 28.00 29.00 28.00 29.00 1,977,500 0
10-Aug-2021 29.00 29.00 28.00 28.00 3,637,800 0
09-Aug-2021 30.00 30.00 28.00 29.00 2,365,400 0