PLAN
Planet Properindo Jaya Tbk.
67
-6 (
-8,22%)
At close:
Mar 04, 15:47 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 73 | 75 | 67 | 73 | 73 | 3.753.000 |
| Mar 02, 2026 | 81 | 81 | 73 | 73 | 73 | 8.566.900 |
| Feb 27, 2026 | 91 | 91 | 78 | 81 | 81 | 8.929.000 |
| Feb 26, 2026 | 76 | 83 | 75 | 83 | 83 | 6.242.000 |
| Feb 25, 2026 | 78 | 80 | 72 | 76 | 76 | 5.231.300 |
| Feb 24, 2026 | 80 | 88 | 75 | 76 | 76 | 9.398.800 |
| Feb 23, 2026 | 80 | 80 | 80 | 80 | 80 | 0 |
| Feb 20, 2026 | 80 | 80 | 80 | 80 | 80 | 0 |
| Feb 19, 2026 | 80 | 80 | 80 | 80 | 80 | 0 |
| Feb 18, 2026 | 80 | 80 | 80 | 80 | 80 | 0 |
| Feb 13, 2026 | 85 | 85 | 79 | 80 | 80 | 6.253.500 |
| Feb 12, 2026 | 86 | 89 | 81 | 85 | 85 | 10.462.200 |
| Feb 11, 2026 | 89 | 89 | 79 | 87 | 87 | 28.981.000 |
| Feb 10, 2026 | 75 | 81 | 69 | 81 | 81 | 17.949.400 |
| Feb 09, 2026 | 85 | 85 | 72 | 74 | 74 | 49.122.500 |
| Feb 06, 2026 | 77 | 78 | 71 | 78 | 78 | 8.533.200 |
| Feb 05, 2026 | 66 | 71 | 60 | 71 | 71 | 9.819.300 |
| Feb 04, 2026 | 65 | 75 | 65 | 65 | 65 | 54.404.700 |
| Feb 03, 2026 | 72 | 72 | 72 | 72 | 72 | 4.859.400 |
| Feb 02, 2026 | 79 | 79 | 79 | 79 | 79 | 2.091.300 |
| Jan 30, 2026 | 87 | 87 | 87 | 87 | 87 | 5.575.900 |
| Jan 29, 2026 | 96 | 100 | 96 | 96 | 96 | 12.638.500 |
| Jan 28, 2026 | 106 | 106 | 106 | 106 | 106 | 0 |
| Jan 27, 2026 | 106 | 106 | 101 | 106 | 106 | 10.678.400 |
| Jan 26, 2026 | 95 | 97 | 89 | 97 | 97 | 12.029.300 |
| Jan 23, 2026 | 89 | 89 | 74 | 89 | 89 | 133.891.700 |
| Jan 22, 2026 | 81 | 81 | 81 | 81 | 81 | 8.011.100 |
| Jan 21, 2026 | 74 | 74 | 74 | 74 | 74 | 6.584.500 |
| Jan 20, 2026 | 68 | 68 | 68 | 68 | 68 | 2.908.100 |
| Jan 19, 2026 | 62 | 62 | 62 | 62 | 62 | 6.384.500 |
| Jan 15, 2026 | 52 | 57 | 51 | 57 | 57 | 15.786.900 |
| Jan 14, 2026 | 54 | 55 | 51 | 52 | 52 | 6.046.000 |
| Jan 13, 2026 | 57 | 59 | 52 | 53 | 53 | 8.892.900 |
| Jan 12, 2026 | 63 | 63 | 53 | 55 | 55 | 31.891.700 |
| Jan 09, 2026 | 57 | 58 | 56 | 58 | 58 | 10.815.200 |
| Jan 08, 2026 | 53 | 53 | 51 | 53 | 53 | 20.537.300 |
| Jan 07, 2026 | 45 | 49 | 45 | 49 | 49 | 9.421.100 |
| Jan 06, 2026 | 46 | 47 | 45 | 45 | 45 | 2.482.500 |
| Jan 05, 2026 | 46 | 48 | 44 | 47 | 47 | 7.134.000 |
| Jan 02, 2026 | 45 | 48 | 44 | 46 | 46 | 4.540.400 |
| Dec 30, 2025 | 44 | 47 | 43 | 45 | 45 | 6.399.300 |
| Dec 29, 2025 | 46 | 47 | 43 | 44 | 44 | 4.786.700 |
| Dec 24, 2025 | 42 | 46 | 42 | 46 | 46 | 2.162.400 |
| Dec 23, 2025 | 45 | 45 | 42 | 44 | 44 | 5.827.700 |
| Dec 22, 2025 | 45 | 46 | 44 | 44 | 44 | 2.324.200 |
| Dec 19, 2025 | 46 | 46 | 45 | 46 | 46 | 608.000 |
| Dec 18, 2025 | 46 | 47 | 44 | 46 | 46 | 10.712.100 |
| Dec 17, 2025 | 47 | 47 | 45 | 47 | 47 | 2.387.600 |
| Dec 16, 2025 | 47 | 47 | 45 | 47 | 47 | 2.724.900 |
| Dec 15, 2025 | 45 | 47 | 45 | 46 | 46 | 2.172.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.