PLAN
Planet Properindo Jaya Tbk.
71
-2 (
-2,74%)
At close:
Mar 04, 17:03 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 46 | 48 | 45 | 47 | 47 | 5.114.500 |
| Dec 11, 2025 | 49 | 49 | 45 | 46 | 46 | 5.500.500 |
| Dec 10, 2025 | 48 | 50 | 48 | 48 | 48 | 1.929.900 |
| Dec 09, 2025 | 50 | 50 | 48 | 49 | 49 | 4.222.000 |
| Dec 08, 2025 | 48 | 51 | 47 | 49 | 49 | 6.242.300 |
| Dec 05, 2025 | 52 | 54 | 49 | 50 | 50 | 5.594.300 |
| Dec 04, 2025 | 55 | 58 | 51 | 51 | 51 | 5.737.000 |
| Dec 03, 2025 | 50 | 53 | 48 | 53 | 53 | 25.030.000 |
| Dec 02, 2025 | 47 | 51 | 47 | 49 | 49 | 14.862.400 |
| Dec 01, 2025 | 48 | 51 | 47 | 47 | 47 | 17.520.900 |
| Nov 28, 2025 | 45 | 48 | 44 | 48 | 48 | 13.227.300 |
| Nov 27, 2025 | 46 | 46 | 44 | 44 | 44 | 2.926.100 |
| Nov 26, 2025 | 47 | 47 | 45 | 46 | 46 | 4.105.000 |
| Nov 25, 2025 | 46 | 47 | 45 | 47 | 47 | 3.235.400 |
| Nov 24, 2025 | 47 | 48 | 46 | 46 | 46 | 1.922.300 |
| Nov 21, 2025 | 45 | 49 | 45 | 47 | 47 | 3.782.400 |
| Nov 20, 2025 | 47 | 48 | 45 | 47 | 47 | 2.445.200 |
| Nov 19, 2025 | 46 | 49 | 46 | 47 | 47 | 3.550.400 |
| Nov 18, 2025 | 45 | 48 | 44 | 48 | 48 | 8.633.500 |
| Nov 17, 2025 | 46 | 47 | 45 | 46 | 46 | 2.504.600 |
| Nov 14, 2025 | 48 | 48 | 45 | 46 | 46 | 6.834.300 |
| Nov 13, 2025 | 49 | 49 | 47 | 47 | 47 | 2.084.400 |
| Nov 12, 2025 | 49 | 50 | 47 | 49 | 49 | 1.653.100 |
| Nov 11, 2025 | 49 | 50 | 47 | 48 | 48 | 3.447.200 |
| Nov 10, 2025 | 50 | 51 | 48 | 49 | 49 | 5.494.000 |
| Nov 07, 2025 | 47 | 51 | 47 | 50 | 50 | 8.089.500 |
| Nov 06, 2025 | 49 | 49 | 47 | 47 | 47 | 2.961.100 |
| Nov 05, 2025 | 47 | 51 | 47 | 48 | 48 | 5.028.300 |
| Nov 04, 2025 | 50 | 50 | 47 | 48 | 48 | 7.681.100 |
| Nov 03, 2025 | 51 | 52 | 48 | 50 | 50 | 5.819.300 |
| Oct 31, 2025 | 51 | 53 | 46 | 51 | 51 | 20.464.900 |
| Oct 30, 2025 | 45 | 49 | 45 | 49 | 49 | 12.626.500 |
| Oct 29, 2025 | 46 | 46 | 44 | 45 | 45 | 2.488.300 |
| Oct 28, 2025 | 45 | 47 | 44 | 46 | 46 | 6.338.800 |
| Oct 27, 2025 | 46 | 47 | 44 | 45 | 45 | 4.669.900 |
| Oct 24, 2025 | 48 | 48 | 44 | 46 | 46 | 3.429.700 |
| Oct 23, 2025 | 44 | 46 | 42 | 45 | 45 | 3.284.300 |
| Oct 22, 2025 | 42 | 46 | 41 | 44 | 44 | 7.884.100 |
| Oct 21, 2025 | 44 | 47 | 41 | 43 | 43 | 7.427.500 |
| Oct 20, 2025 | 44 | 48 | 42 | 44 | 44 | 3.660.700 |
| Oct 17, 2025 | 47 | 51 | 44 | 44 | 44 | 9.573.200 |
| Oct 16, 2025 | 43 | 47 | 42 | 47 | 47 | 6.495.300 |
| Oct 15, 2025 | 47 | 50 | 43 | 43 | 43 | 8.081.400 |
| Oct 14, 2025 | 50 | 50 | 46 | 46 | 46 | 8.733.400 |
| Oct 13, 2025 | 50 | 53 | 48 | 50 | 50 | 8.700.300 |
| Oct 10, 2025 | 51 | 53 | 50 | 51 | 51 | 8.514.300 |
| Oct 09, 2025 | 51 | 54 | 50 | 53 | 53 | 9.536.200 |
| Oct 08, 2025 | 57 | 57 | 49 | 51 | 51 | 8.349.200 |
| Oct 07, 2025 | 50 | 55 | 47 | 53 | 53 | 14.413.700 |
| Oct 06, 2025 | 54 | 55 | 49 | 50 | 50 | 17.139.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.