Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
04-Mar-2026 72.00 73.00 66.00 71.00 8,193,000 0
03-Mar-2026 73.00 75.00 67.00 73.00 3,753,000 0
02-Mar-2026 81.00 81.00 73.00 73.00 8,566,900 0
27-Feb-2026 91.00 91.00 78.00 81.00 8,929,000 0
26-Feb-2026 76.00 83.00 75.00 83.00 6,242,000 0
25-Feb-2026 78.00 80.00 72.00 76.00 5,231,300 0
24-Feb-2026 80.00 88.00 75.00 76.00 9,398,800 0
23-Feb-2026 80.00 80.00 80.00 80.00 0 0
20-Feb-2026 80.00 80.00 80.00 80.00 0 0
19-Feb-2026 80.00 80.00 80.00 80.00 0 0
18-Feb-2026 80.00 80.00 80.00 80.00 0 0
13-Feb-2026 85.00 85.00 79.00 80.00 6,253,500 0
12-Feb-2026 86.00 89.00 81.00 85.00 10,462,200 0
11-Feb-2026 89.00 89.00 79.00 87.00 28,981,000 0
10-Feb-2026 75.00 81.00 69.00 81.00 17,949,400 0
09-Feb-2026 85.00 85.00 72.00 74.00 49,122,500 0
06-Feb-2026 77.00 78.00 71.00 78.00 8,533,200 0
05-Feb-2026 66.00 71.00 60.00 71.00 9,819,300 0
04-Feb-2026 65.00 75.00 65.00 65.00 54,404,700 0
03-Feb-2026 72.00 72.00 72.00 72.00 4,859,400 0
02-Feb-2026 79.00 79.00 79.00 79.00 2,091,300 0
30-Jan-2026 87.00 87.00 87.00 87.00 5,575,900 0
29-Jan-2026 96.00 100.00 96.00 96.00 12,638,500 0
28-Jan-2026 106.00 106.00 106.00 106.00 0 0
27-Jan-2026 106.00 106.00 101.00 106.00 10,678,400 0
26-Jan-2026 95.00 97.00 89.00 97.00 12,029,300 0
23-Jan-2026 89.00 89.00 74.00 89.00 133,891,700 0
22-Jan-2026 81.00 81.00 81.00 81.00 8,011,100 0
21-Jan-2026 74.00 74.00 74.00 74.00 6,584,500 0
20-Jan-2026 68.00 68.00 68.00 68.00 2,908,100 0
19-Jan-2026 62.00 62.00 62.00 62.00 6,384,500 0
15-Jan-2026 52.00 57.00 51.00 57.00 15,786,900 0
14-Jan-2026 54.00 55.00 51.00 52.00 6,046,000 0
13-Jan-2026 57.00 59.00 52.00 53.00 8,892,900 0
12-Jan-2026 63.00 63.00 53.00 55.00 31,891,700 0
09-Jan-2026 57.00 58.00 56.00 58.00 10,815,200 0
08-Jan-2026 53.00 53.00 51.00 53.00 20,537,300 0
07-Jan-2026 45.00 49.00 45.00 49.00 9,421,100 0
06-Jan-2026 46.00 47.00 45.00 45.00 2,482,500 0
05-Jan-2026 46.00 48.00 44.00 47.00 7,134,000 0
02-Jan-2026 45.00 48.00 44.00 46.00 4,540,400 0
30-Dec-2025 44.00 47.00 43.00 45.00 6,399,300 0
29-Dec-2025 46.00 47.00 43.00 44.00 4,786,700 0
24-Dec-2025 42.00 46.00 42.00 46.00 2,162,400 0
23-Dec-2025 45.00 45.00 42.00 44.00 5,827,700 0
22-Dec-2025 45.00 46.00 44.00 44.00 2,324,200 0
19-Dec-2025 46.00 46.00 45.00 46.00 608,000 0
18-Dec-2025 46.00 47.00 44.00 46.00 10,712,100 0
17-Dec-2025 47.00 47.00 45.00 47.00 2,387,600 0
16-Dec-2025 47.00 47.00 45.00 47.00 2,724,900 0
15-Dec-2025 45.00 47.00 45.00 46.00 2,172,200 0
12-Dec-2025 46.00 48.00 45.00 47.00 5,114,500 0
11-Dec-2025 49.00 49.00 45.00 46.00 5,500,500 0
10-Dec-2025 48.00 50.00 48.00 48.00 1,929,900 0
09-Dec-2025 50.00 50.00 48.00 49.00 4,222,000 0
08-Dec-2025 48.00 51.00 47.00 49.00 6,242,300 0
05-Dec-2025 52.00 54.00 49.00 50.00 5,594,300 0
04-Dec-2025 55.00 58.00 51.00 51.00 5,737,000 0
03-Dec-2025 50.00 53.00 48.00 53.00 25,030,000 0
02-Dec-2025 47.00 51.00 47.00 49.00 14,862,400 0
01-Dec-2025 48.00 51.00 47.00 47.00 17,520,900 0
28-Nov-2025 45.00 48.00 44.00 48.00 13,227,300 0
27-Nov-2025 46.00 46.00 44.00 44.00 2,926,100 0
26-Nov-2025 47.00 47.00 45.00 46.00 4,105,000 0
25-Nov-2025 46.00 47.00 45.00 47.00 3,235,400 0
24-Nov-2025 47.00 48.00 46.00 46.00 1,922,300 0
21-Nov-2025 45.00 49.00 45.00 47.00 3,782,400 0
20-Nov-2025 47.00 48.00 45.00 47.00 2,445,200 0
19-Nov-2025 46.00 49.00 46.00 47.00 3,550,400 0
18-Nov-2025 45.00 48.00 44.00 48.00 8,633,500 0
17-Nov-2025 46.00 47.00 45.00 46.00 2,504,600 0
14-Nov-2025 48.00 48.00 45.00 46.00 6,834,300 0
13-Nov-2025 49.00 49.00 47.00 47.00 2,084,400 0
12-Nov-2025 49.00 50.00 47.00 49.00 1,653,100 0
11-Nov-2025 49.00 50.00 47.00 48.00 3,447,200 0
10-Nov-2025 50.00 51.00 48.00 49.00 5,494,000 0
07-Nov-2025 47.00 51.00 47.00 50.00 8,089,500 0
06-Nov-2025 49.00 49.00 47.00 47.00 2,961,100 0
05-Nov-2025 47.00 51.00 47.00 48.00 5,028,300 0
04-Nov-2025 50.00 50.00 47.00 48.00 7,681,100 0
03-Nov-2025 51.00 52.00 48.00 50.00 5,819,300 0
31-Oct-2025 51.00 53.00 46.00 51.00 20,464,900 0
30-Oct-2025 45.00 49.00 45.00 49.00 12,626,500 0
29-Oct-2025 46.00 46.00 44.00 45.00 2,488,300 0
28-Oct-2025 45.00 47.00 44.00 46.00 6,338,800 0
27-Oct-2025 46.00 47.00 44.00 45.00 4,669,900 0
24-Oct-2025 48.00 48.00 44.00 46.00 3,429,700 0
23-Oct-2025 44.00 46.00 42.00 45.00 3,284,300 0
22-Oct-2025 42.00 46.00 41.00 44.00 7,884,100 0
21-Oct-2025 44.00 47.00 41.00 43.00 7,427,500 0
20-Oct-2025 44.00 48.00 42.00 44.00 3,660,700 0
17-Oct-2025 47.00 51.00 44.00 44.00 9,573,200 0
16-Oct-2025 43.00 47.00 42.00 47.00 6,495,300 0
15-Oct-2025 47.00 50.00 43.00 43.00 8,081,400 0
14-Oct-2025 50.00 50.00 46.00 46.00 8,733,400 0
13-Oct-2025 50.00 53.00 48.00 50.00 8,700,300 0
10-Oct-2025 51.00 53.00 50.00 51.00 8,514,300 0
09-Oct-2025 51.00 54.00 50.00 53.00 9,536,200 0
08-Oct-2025 57.00 57.00 49.00 51.00 8,349,200 0
07-Oct-2025 50.00 55.00 47.00 53.00 14,413,700 0