Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 28.00 30.00 28.00 30.00 4,857,600 0
05-Aug-2021 29.00 29.00 28.00 29.00 2,547,100 0
04-Aug-2021 29.00 29.00 28.00 28.00 2,253,200 0
03-Aug-2021 28.00 29.00 28.00 29.00 520,100 0
02-Aug-2021 28.00 29.00 28.00 28.00 3,715,100 0
30-Jul-2021 29.00 29.00 28.00 28.00 604,700 0
29-Jul-2021 29.00 29.00 28.00 29.00 1,748,200 0
28-Jul-2021 29.00 29.00 28.00 29.00 3,027,800 0
27-Jul-2021 29.00 29.00 28.00 29.00 1,915,700 0
26-Jul-2021 29.00 30.00 28.00 29.00 1,418,400 0
23-Jul-2021 29.00 30.00 29.00 29.00 1,846,400 0
22-Jul-2021 29.00 30.00 28.00 29.00 2,652,800 0
21-Jul-2021 29.00 30.00 28.00 29.00 1,683,800 0
19-Jul-2021 29.00 30.00 28.00 29.00 2,299,000 0
16-Jul-2021 29.00 30.00 28.00 29.00 2,893,100 0
15-Jul-2021 30.00 30.00 28.00 30.00 1,812,000 0
14-Jul-2021 30.00 30.00 29.00 30.00 1,599,700 0
13-Jul-2021 29.00 30.00 29.00 30.00 347,900 0
12-Jul-2021 30.00 30.00 29.00 29.00 1,910,700 0
09-Jul-2021 29.00 31.00 29.00 29.00 5,244,200 0
08-Jul-2021 30.00 30.00 29.00 29.00 1,316,500 0
07-Jul-2021 30.00 30.00 29.00 30.00 2,123,100 0
06-Jul-2021 29.00 30.00 28.00 30.00 9,432,000 0
05-Jul-2021 29.00 30.00 28.00 29.00 2,392,000 0
02-Jul-2021 30.00 30.00 28.00 29.00 4,700,200 0
01-Jul-2021 29.00 30.00 28.00 30.00 1,808,000 0
30-Jun-2021 30.00 30.00 29.00 29.00 3,050,300 0
29-Jun-2021 28.00 30.00 28.00 29.00 3,358,700 0
28-Jun-2021 30.00 30.00 28.00 28.00 6,269,400 0
25-Jun-2021 29.00 30.00 29.00 30.00 4,991,100 0
24-Jun-2021 30.00 30.00 29.00 29.00 3,291,300 0
23-Jun-2021 30.00 31.00 29.00 29.00 7,422,300 0
22-Jun-2021 30.00 31.00 29.00 30.00 4,010,500 0
21-Jun-2021 30.00 30.00 29.00 29.00 5,945,900 0