Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 25.00 25.00 23.00 25.00 175,100 0
18-Jan-2024 25.00 26.00 23.00 25.00 447,800 0
17-Jan-2024 27.00 27.00 25.00 25.00 1,187,600 0
16-Jan-2024 26.00 27.00 25.00 27.00 92,100 0
15-Jan-2024 27.00 27.00 26.00 26.00 42,400 0
12-Jan-2024 27.00 27.00 26.00 27.00 96,800 0
11-Jan-2024 26.00 27.00 26.00 27.00 21,900 0
10-Jan-2024 26.00 27.00 25.00 26.00 32,800 0
09-Jan-2024 26.00 27.00 25.00 26.00 205,700 0
08-Jan-2024 27.00 27.00 26.00 27.00 178,400 0
05-Jan-2024 27.00 28.00 26.00 28.00 167,700 0
04-Jan-2024 28.00 29.00 26.00 28.00 146,700 0
03-Jan-2024 27.00 29.00 27.00 27.00 265,700 0
02-Jan-2024 27.00 28.00 27.00 27.00 1,400 0
29-Dec-2023 26.00 28.00 26.00 28.00 5,300 0
28-Dec-2023 28.00 28.00 27.00 28.00 6,700 0
27-Dec-2023 27.00 28.00 27.00 28.00 10,451,300 0
22-Dec-2023 26.00 28.00 26.00 28.00 500 0
21-Dec-2023 26.00 28.00 26.00 27.00 70,100 0
20-Dec-2023 26.00 28.00 26.00 27.00 8,600 0
19-Dec-2023 26.00 27.00 26.00 27.00 53,200 0
18-Dec-2023 27.00 27.00 26.00 27.00 11,200 0
15-Dec-2023 27.00 27.00 26.00 27.00 125,300 0
14-Dec-2023 27.00 27.00 26.00 27.00 149,300 0
13-Dec-2023 26.00 27.00 25.00 27.00 92,600 0
12-Dec-2023 27.00 27.00 25.00 26.00 613,400 0
11-Dec-2023 28.00 28.00 27.00 27.00 18,900 0
08-Dec-2023 29.00 29.00 26.00 28.00 293,100 0
07-Dec-2023 28.00 28.00 28.00 28.00 116,300 0
06-Dec-2023 27.00 28.00 27.00 28.00 122,500 0
05-Dec-2023 28.00 29.00 28.00 28.00 6,800 0
04-Dec-2023 27.00 29.00 27.00 28.00 43,500 0
01-Dec-2023 28.00 29.00 27.00 29.00 111,900 0
30-Nov-2023 29.00 29.00 28.00 28.00 127,400 0
29-Nov-2023 29.00 30.00 29.00 29.00 35,600 0
28-Nov-2023 28.00 30.00 28.00 29.00 21,300 0
27-Nov-2023 29.00 30.00 28.00 30.00 26,000 0
24-Nov-2023 29.00 30.00 29.00 29.00 19,200 0
23-Nov-2023 28.00 29.00 28.00 29.00 103,800 0
22-Nov-2023 29.00 30.00 28.00 29.00 27,900 0
21-Nov-2023 30.00 30.00 28.00 29.00 8,500 0
20-Nov-2023 30.00 30.00 28.00 30.00 58,600 0
17-Nov-2023 27.00 30.00 27.00 30.00 874,900 0
16-Nov-2023 28.00 28.00 27.00 28.00 180,800 0
15-Nov-2023 26.00 28.00 26.00 27.00 771,700 0
14-Nov-2023 27.00 27.00 27.00 27.00 299,500 0
13-Nov-2023 27.00 27.00 26.00 27.00 129,800 0
10-Nov-2023 27.00 27.00 26.00 27.00 1,200 0
09-Nov-2023 27.00 27.00 26.00 27.00 60,400 0
08-Nov-2023 27.00 27.00 25.00 27.00 428,500 0
07-Nov-2023 27.00 27.00 26.00 27.00 111,500 0
06-Nov-2023 27.00 27.00 26.00 27.00 42,800 0
03-Nov-2023 27.00 27.00 26.00 27.00 53,200 0
02-Nov-2023 26.00 27.00 26.00 27.00 567,900 0
01-Nov-2023 28.00 28.00 27.00 27.00 76,400 0
31-Oct-2023 27.00 28.00 26.00 27.00 320,200 0
30-Oct-2023 27.00 29.00 26.00 28.00 733,800 0
27-Oct-2023 28.00 29.00 27.00 28.00 185,400 0
26-Oct-2023 29.00 29.00 27.00 28.00 108,600 0
25-Oct-2023 29.00 29.00 27.00 28.00 1,495,900 0
24-Oct-2023 29.00 29.00 28.00 29.00 112,500 0
23-Oct-2023 28.00 29.00 27.00 29.00 265,600 0
20-Oct-2023 28.00 28.00 27.00 28.00 1,058,100 0
19-Oct-2023 28.00 30.00 28.00 29.00 32,100 0
18-Oct-2023 30.00 30.00 29.00 29.00 23,900 0
17-Oct-2023 28.00 30.00 28.00 29.00 276,800 0
16-Oct-2023 28.00 29.00 28.00 29.00 388,400 0
13-Oct-2023 30.00 30.00 28.00 29.00 55,700 0
12-Oct-2023 29.00 30.00 28.00 29.00 405,800 0
11-Oct-2023 29.00 30.00 28.00 29.00 336,600 0
10-Oct-2023 29.00 30.00 28.00 29.00 1,561,200 0
09-Oct-2023 30.00 30.00 28.00 29.00 645,500 0
06-Oct-2023 30.00 30.00 29.00 30.00 10,500 0
05-Oct-2023 29.00 30.00 28.00 29.00 749,000 0
04-Oct-2023 30.00 30.00 29.00 30.00 701,100 0
03-Oct-2023 30.00 30.00 29.00 30.00 146,800 0
02-Oct-2023 29.00 31.00 29.00 31.00 219,600 0
29-Sep-2023 30.00 30.00 29.00 30.00 75,500 0
27-Sep-2023 30.00 31.00 29.00 30.00 575,900 0
26-Sep-2023 30.00 31.00 29.00 30.00 139,000 0
25-Sep-2023 30.00 31.00 30.00 31.00 8,869,300 0
22-Sep-2023 31.00 33.00 30.00 33.00 4,504,900 0
21-Sep-2023 29.00 33.00 29.00 33.00 321,200 0
20-Sep-2023 30.00 32.00 29.00 30.00 1,002,900 0
19-Sep-2023 30.00 32.00 30.00 31.00 821,000 0
18-Sep-2023 31.00 33.00 30.00 33.00 171,300 0
15-Sep-2023 30.00 31.00 30.00 31.00 236,600 0
14-Sep-2023 28.00 31.00 27.00 30.00 2,328,400 0
13-Sep-2023 30.00 31.00 28.00 29.00 4,246,500 0
12-Sep-2023 32.00 35.00 29.00 29.00 13,821,800 0
11-Sep-2023 32.00 32.00 31.00 32.00 1,017,900 0
08-Sep-2023 33.00 34.00 31.00 32.00 2,386,200 0
07-Sep-2023 33.00 34.00 32.00 33.00 436,800 0
06-Sep-2023 34.00 34.00 31.00 33.00 1,082,300 0
05-Sep-2023 32.00 34.00 30.00 32.00 5,380,600 0
04-Sep-2023 31.00 31.00 29.00 31.00 28,900 0
01-Sep-2023 31.00 31.00 30.00 30.00 526,800 0
31-Aug-2023 31.00 31.00 29.00 31.00 75,200 0
30-Aug-2023 31.00 31.00 29.00 31.00 32,500 0
29-Aug-2023 31.00 31.00 29.00 31.00 3,700 0