Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 25.00 26.00 24.00 25.00 428,700 0
05-Jun-2023 24.00 26.00 24.00 26.00 1,007,300 0
31-May-2023 23.00 25.00 23.00 24.00 679,000 0
30-May-2023 23.00 25.00 23.00 23.00 949,800 0
29-May-2023 25.00 25.00 23.00 25.00 521,600 0
26-May-2023 26.00 26.00 24.00 24.00 6,800 0
25-May-2023 23.00 26.00 23.00 25.00 1,503,400 0
24-May-2023 25.00 25.00 23.00 24.00 48,300 0
23-May-2023 23.00 25.00 23.00 25.00 227,500 0
22-May-2023 24.00 24.00 23.00 24.00 2,354,100 0
19-May-2023 23.00 24.00 23.00 23.00 241,200 0
17-May-2023 23.00 24.00 23.00 24.00 742,700 0
16-May-2023 23.00 24.00 23.00 24.00 211,600 0
15-May-2023 23.00 24.00 23.00 24.00 51,200 0
12-May-2023 24.00 24.00 23.00 24.00 478,400 0
11-May-2023 24.00 24.00 23.00 24.00 32,800 0
10-May-2023 23.00 24.00 23.00 24.00 212,000 0
09-May-2023 23.00 24.00 23.00 24.00 143,000 0
08-May-2023 24.00 24.00 23.00 24.00 112,400 0
05-May-2023 23.00 24.00 23.00 24.00 2,000 0
04-May-2023 23.00 24.00 23.00 24.00 141,100 0
03-May-2023 23.00 25.00 23.00 24.00 239,000 0
02-May-2023 23.00 25.00 23.00 24.00 23,500 0
28-Apr-2023 23.00 25.00 23.00 25.00 150,600 0
27-Apr-2023 24.00 24.00 23.00 24.00 1,024,400 0
26-Apr-2023 24.00 24.00 22.00 24.00 1,013,100 0
18-Apr-2023 23.00 24.00 22.00 23.00 865,700 0
17-Apr-2023 24.00 24.00 23.00 23.00 1,107,900 0
14-Apr-2023 24.00 24.00 22.00 24.00 192,200 0
13-Apr-2023 23.00 24.00 23.00 23.00 267,200 0
12-Apr-2023 24.00 24.00 23.00 24.00 41,100 0
11-Apr-2023 23.00 24.00 23.00 24.00 1,169,100 0
10-Apr-2023 23.00 25.00 23.00 25.00 433,500 0
06-Apr-2023 23.00 25.00 23.00 25.00 70,500 0
05-Apr-2023 23.00 25.00 23.00 24.00 214,800 0
04-Apr-2023 23.00 25.00 23.00 25.00 133,700 0
03-Apr-2023 23.00 25.00 23.00 24.00 210,900 0
31-Mar-2023 25.00 25.00 23.00 25.00 98,300 0
30-Mar-2023 23.00 25.00 23.00 24.00 224,700 0
29-Mar-2023 24.00 25.00 23.00 25.00 4,694,700 0
28-Mar-2023 24.00 25.00 23.00 24.00 4,445,300 0
27-Mar-2023 24.00 24.00 23.00 24.00 102,200 0
24-Mar-2023 23.00 24.00 23.00 24.00 152,200 0
21-Mar-2023 24.00 24.00 23.00 24.00 10,600 0
20-Mar-2023 23.00 24.00 23.00 24.00 37,900 0
17-Mar-2023 24.00 24.00 23.00 24.00 207,700 0