Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 31.00 31.00 29.00 31.00 244,900 0
25-Aug-2023 31.00 31.00 30.00 31.00 15,800 0
24-Aug-2023 29.00 31.00 28.00 31.00 1,566,500 0
23-Aug-2023 30.00 31.00 29.00 29.00 1,302,900 0
22-Aug-2023 30.00 31.00 29.00 30.00 826,800 0
21-Aug-2023 28.00 29.00 27.00 29.00 1,157,900 0
18-Aug-2023 28.00 28.00 27.00 27.00 164,100 0
16-Aug-2023 26.00 29.00 26.00 28.00 1,680,000 0
15-Aug-2023 27.00 28.00 26.00 27.00 593,200 0
14-Aug-2023 29.00 30.00 27.00 27.00 4,259,600 0
11-Aug-2023 31.00 31.00 29.00 30.00 803,400 0
10-Aug-2023 29.00 33.00 28.00 32.00 791,200 0
09-Aug-2023 32.00 32.00 29.00 31.00 761,200 0
08-Aug-2023 28.00 32.00 28.00 32.00 411,100 0
07-Aug-2023 28.00 31.00 28.00 30.00 286,700 0
04-Aug-2023 29.00 29.00 28.00 29.00 58,300 0
03-Aug-2023 30.00 30.00 28.00 29.00 246,900 0
02-Aug-2023 27.00 29.00 27.00 29.00 1,280,600 0
01-Aug-2023 28.00 28.00 27.00 27.00 860,500 0
31-Jul-2023 32.00 33.00 29.00 29.00 4,319,600 0
28-Jul-2023 34.00 35.00 32.00 32.00 1,851,300 0
27-Jul-2023 34.00 35.00 32.00 35.00 1,352,600 0
26-Jul-2023 30.00 35.00 30.00 35.00 1,476,100 0
25-Jul-2023 32.00 33.00 29.00 32.00 4,138,000 0
24-Jul-2023 30.00 32.00 29.00 32.00 1,325,500 0
21-Jul-2023 28.00 30.00 27.00 30.00 604,800 0
20-Jul-2023 27.00 28.00 27.00 28.00 257,500 0
18-Jul-2023 28.00 31.00 28.00 28.00 2,234,500 0
17-Jul-2023 28.00 31.00 28.00 31.00 1,144,800 0
14-Jul-2023 28.00 29.00 27.00 29.00 600,300 0
13-Jul-2023 28.00 29.00 27.00 29.00 667,500 0
12-Jul-2023 29.00 29.00 27.00 29.00 749,900 0
11-Jul-2023 28.00 29.00 27.00 29.00 1,022,300 0
10-Jul-2023 27.00 29.00 26.00 29.00 478,800 0
07-Jul-2023 27.00 27.00 26.00 27.00 530,700 0
06-Jul-2023 26.00 27.00 26.00 27.00 74,800 0
05-Jul-2023 27.00 27.00 26.00 27.00 22,900 0
04-Jul-2023 28.00 28.00 26.00 27.00 591,900 0
03-Jul-2023 27.00 28.00 26.00 28.00 400,100 0
27-Jun-2023 26.00 28.00 26.00 27.00 330,300 0
26-Jun-2023 28.00 28.00 27.00 28.00 31,700 0
23-Jun-2023 27.00 28.00 27.00 28.00 142,100 0
22-Jun-2023 28.00 28.00 27.00 28.00 251,000 0
21-Jun-2023 29.00 29.00 27.00 29.00 526,800 0
20-Jun-2023 30.00 30.00 29.00 29.00 124,600 0
19-Jun-2023 30.00 31.00 28.00 30.00 415,900 0
16-Jun-2023 29.00 30.00 28.00 30.00 409,600 0
15-Jun-2023 29.00 30.00 28.00 30.00 525,000 0
14-Jun-2023 27.00 29.00 26.00 29.00 5,001,300 0
13-Jun-2023 26.00 27.00 24.00 27.00 1,145,300 0
12-Jun-2023 24.00 26.00 24.00 26.00 266,800 0
09-Jun-2023 26.00 26.00 25.00 26.00 34,400 0
08-Jun-2023 26.00 26.00 24.00 26.00 30,200 0
07-Jun-2023 25.00 26.00 24.00 25.00 615,400 0