Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 25.00 25.00 23.00 24.00 244,400 0
15-Mar-2023 25.00 25.00 24.00 25.00 35,900 0
14-Mar-2023 25.00 25.00 23.00 25.00 2,707,600 0
13-Mar-2023 25.00 25.00 24.00 25.00 411,400 0
10-Mar-2023 25.00 25.00 24.00 25.00 75,500 0
09-Mar-2023 25.00 25.00 24.00 25.00 109,300 0
08-Mar-2023 25.00 25.00 24.00 25.00 297,000 0
07-Mar-2023 24.00 25.00 24.00 24.00 416,200 0
06-Mar-2023 25.00 26.00 24.00 25.00 7,698,600 0
03-Mar-2023 26.00 26.00 24.00 26.00 536,600 0
02-Mar-2023 25.00 26.00 25.00 26.00 171,500 0
01-Mar-2023 26.00 26.00 24.00 26.00 412,400 0
28-Feb-2023 26.00 26.00 24.00 26.00 2,024,300 0
27-Feb-2023 25.00 27.00 25.00 26.00 109,600 0
24-Feb-2023 27.00 27.00 25.00 26.00 213,600 0
23-Feb-2023 26.00 27.00 25.00 27.00 50,900 0
22-Feb-2023 27.00 27.00 25.00 26.00 64,000 0
21-Feb-2023 26.00 27.00 25.00 27.00 260,800 0
20-Feb-2023 27.00 27.00 25.00 26.00 249,400 0
17-Feb-2023 26.00 27.00 25.00 27.00 122,700 0
16-Feb-2023 26.00 27.00 25.00 26.00 174,300 0
15-Feb-2023 25.00 27.00 25.00 26.00 148,300 0
14-Feb-2023 26.00 26.00 25.00 26.00 520,200 0
13-Feb-2023 25.00 27.00 25.00 26.00 397,200 0
10-Feb-2023 27.00 27.00 26.00 26.00 302,300 0
09-Feb-2023 26.00 27.00 26.00 27.00 369,500 0
08-Feb-2023 26.00 27.00 26.00 26.00 89,300 0
07-Feb-2023 26.00 27.00 25.00 26.00 821,200 0
06-Feb-2023 27.00 27.00 25.00 27.00 1,132,900 0
03-Feb-2023 27.00 27.00 26.00 27.00 68,500 0
02-Feb-2023 26.00 27.00 25.00 27.00 66,300 0
01-Feb-2023 27.00 27.00 25.00 27.00 701,000 0
31-Jan-2023 27.00 27.00 26.00 27.00 100,800 0
30-Jan-2023 27.00 27.00 25.00 27.00 828,800 0
27-Jan-2023 26.00 26.00 25.00 26.00 914,200 0
26-Jan-2023 26.00 26.00 25.00 25.00 399,000 0
25-Jan-2023 25.00 26.00 25.00 26.00 914,000 0
24-Jan-2023 25.00 26.00 24.00 26.00 1,699,300 0
20-Jan-2023 26.00 26.00 24.00 25.00 576,200 0
19-Jan-2023 26.00 26.00 25.00 25.00 594,700 0
18-Jan-2023 26.00 26.00 25.00 26.00 2,794,900 0
17-Jan-2023 27.00 27.00 25.00 25.00 5,640,400 0
16-Jan-2023 26.00 27.00 26.00 27.00 162,400 0
13-Jan-2023 27.00 27.00 26.00 26.00 155,900 0
12-Jan-2023 27.00 27.00 24.00 27.00 902,400 0
11-Jan-2023 27.00 28.00 26.00 26.00 2,366,900 0
10-Jan-2023 27.00 28.00 26.00 27.00 408,300 0
09-Jan-2023 28.00 28.00 27.00 27.00 342,400 0
06-Jan-2023 27.00 28.00 27.00 28.00 215,200 0
05-Jan-2023 28.00 28.00 27.00 27.00 424,500 0
04-Jan-2023 28.00 28.00 27.00 27.00 271,500 0
03-Jan-2023 29.00 29.00 27.00 28.00 3,501,700 0
02-Jan-2023 28.00 29.00 27.00 29.00 112,600 0
30-Dec-2022 28.00 29.00 27.00 27.00 544,000 0