Price History - PLAN

Kembali ke Company
Ticker: PLAN
Company: PT Planet Properindo Jaya Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 29.00 29.00 28.00 29.00 68,100 0
28-Dec-2022 28.00 29.00 28.00 28.00 148,100 0
27-Dec-2022 29.00 29.00 28.00 28.00 294,900 0
26-Dec-2022 28.00 29.00 28.00 29.00 48,700 0
23-Dec-2022 29.00 29.00 28.00 29.00 21,900 0
22-Dec-2022 28.00 29.00 28.00 29.00 92,600 0
21-Dec-2022 29.00 29.00 28.00 29.00 5,100 0
20-Dec-2022 28.00 29.00 27.00 28.00 108,700 0
19-Dec-2022 29.00 29.00 28.00 29.00 299,500 0
16-Dec-2022 29.00 29.00 28.00 29.00 110,200 0
15-Dec-2022 28.00 29.00 28.00 29.00 301,500 0
14-Dec-2022 29.00 29.00 28.00 29.00 74,600 0
13-Dec-2022 29.00 29.00 28.00 29.00 653,700 0
12-Dec-2022 29.00 29.00 28.00 29.00 334,300 0
09-Dec-2022 29.00 29.00 28.00 29.00 123,600 0
08-Dec-2022 29.00 30.00 28.00 29.00 69,600 0
07-Dec-2022 30.00 30.00 28.00 29.00 524,600 0
06-Dec-2022 29.00 30.00 29.00 30.00 471,100 0
05-Dec-2022 30.00 30.00 29.00 29.00 80,200 0
02-Dec-2022 29.00 30.00 29.00 30.00 18,100 0
01-Dec-2022 29.00 30.00 29.00 30.00 32,800 0
30-Nov-2022 30.00 30.00 29.00 30.00 96,600 0
29-Nov-2022 30.00 31.00 30.00 30.00 281,800 0
28-Nov-2022 29.00 31.00 28.00 30.00 2,760,300 0
25-Nov-2022 29.00 29.00 28.00 29.00 301,900 0
24-Nov-2022 29.00 29.00 28.00 29.00 248,500 0
23-Nov-2022 29.00 29.00 28.00 29.00 187,900 0
22-Nov-2022 29.00 29.00 28.00 28.00 172,800 0
21-Nov-2022 29.00 29.00 28.00 29.00 273,000 0
18-Nov-2022 28.00 29.00 28.00 29.00 92,600 0
17-Nov-2022 29.00 29.00 28.00 29.00 68,500 0
16-Nov-2022 29.00 29.00 28.00 29.00 277,000 0
15-Nov-2022 29.00 29.00 28.00 29.00 189,600 0
14-Nov-2022 29.00 29.00 28.00 29.00 150,300 0
11-Nov-2022 29.00 29.00 27.00 29.00 5,627,900 0
10-Nov-2022 29.00 29.00 28.00 29.00 95,800 0
09-Nov-2022 28.00 29.00 28.00 29.00 678,700 0
08-Nov-2022 28.00 29.00 28.00 29.00 197,500 0
07-Nov-2022 28.00 30.00 28.00 29.00 2,970,100 0
04-Nov-2022 29.00 29.00 28.00 29.00 245,800 0
03-Nov-2022 28.00 30.00 28.00 29.00 2,246,100 0
02-Nov-2022 31.00 31.00 28.00 29.00 12,668,200 0
01-Nov-2022 31.00 31.00 29.00 31.00 5,660,600 0
31-Oct-2022 32.00 32.00 30.00 31.00 288,000 0
28-Oct-2022 32.00 32.00 31.00 32.00 317,200 0
27-Oct-2022 31.00 32.00 31.00 32.00 415,000 0