PLAN
Planet Properindo Jaya Tbk.
71
-2 (
-2,74%)
At close:
Mar 04, 17:05 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 60 | 60 | 54 | 54 | 54 | 18.878.600 |
| Oct 02, 2025 | 59 | 63 | 57 | 60 | 60 | 12.991.200 |
| Oct 01, 2025 | 59 | 61 | 58 | 59 | 59 | 5.178.500 |
| Sep 30, 2025 | 60 | 62 | 56 | 59 | 59 | 21.415.100 |
| Sep 29, 2025 | 74 | 74 | 62 | 62 | 62 | 19.091.300 |
| Sep 26, 2025 | 65 | 68 | 62 | 68 | 68 | 25.198.400 |
| Sep 25, 2025 | 67 | 71 | 62 | 62 | 62 | 18.305.300 |
| Sep 24, 2025 | 82 | 82 | 68 | 68 | 68 | 54.959.100 |
| Sep 23, 2025 | 74 | 75 | 73 | 75 | 75 | 21.792.200 |
| Sep 22, 2025 | 68 | 69 | 64 | 69 | 69 | 13.027.400 |
| Sep 19, 2025 | 59 | 63 | 59 | 63 | 63 | 31.005.300 |
| Sep 18, 2025 | 55 | 58 | 52 | 58 | 58 | 30.627.700 |
| Sep 17, 2025 | 55 | 55 | 52 | 53 | 53 | 12.284.700 |
| Sep 16, 2025 | 55 | 56 | 54 | 55 | 55 | 4.541.300 |
| Sep 15, 2025 | 55 | 56 | 53 | 55 | 55 | 10.753.900 |
| Sep 12, 2025 | 56 | 59 | 54 | 56 | 56 | 12.595.200 |
| Sep 11, 2025 | 57 | 60 | 54 | 56 | 56 | 25.044.600 |
| Sep 10, 2025 | 56 | 56 | 50 | 56 | 56 | 32.636.800 |
| Sep 09, 2025 | 60 | 64 | 54 | 55 | 55 | 63.685.100 |
| Sep 08, 2025 | 72 | 72 | 60 | 60 | 60 | 41.159.100 |
| Sep 04, 2025 | 66 | 66 | 65 | 66 | 66 | 12.692.400 |
| Sep 03, 2025 | 60 | 60 | 55 | 60 | 60 | 11.081.300 |
| Sep 02, 2025 | 50 | 55 | 50 | 55 | 55 | 27.876.500 |
| Sep 01, 2025 | 44 | 50 | 42 | 50 | 50 | 40.338.300 |
| Aug 29, 2025 | 47 | 47 | 44 | 46 | 46 | 5.591.500 |
| Aug 28, 2025 | 46 | 47 | 44 | 47 | 47 | 5.170.100 |
| Aug 27, 2025 | 51 | 51 | 44 | 46 | 46 | 19.711.900 |
| Aug 26, 2025 | 44 | 48 | 43 | 48 | 48 | 14.267.000 |
| Aug 25, 2025 | 44 | 45 | 42 | 44 | 44 | 6.964.700 |
| Aug 22, 2025 | 48 | 48 | 43 | 44 | 44 | 2.579.800 |
| Aug 21, 2025 | 46 | 47 | 42 | 44 | 44 | 7.250.400 |
| Aug 20, 2025 | 47 | 50 | 45 | 46 | 46 | 1.718.100 |
| Aug 19, 2025 | 42 | 46 | 42 | 46 | 46 | 5.036.100 |
| Aug 15, 2025 | 42 | 43 | 41 | 42 | 42 | 886.400 |
| Aug 14, 2025 | 43 | 44 | 40 | 42 | 42 | 2.700.800 |
| Aug 13, 2025 | 39 | 45 | 39 | 43 | 43 | 2.180.900 |
| Aug 12, 2025 | 46 | 46 | 42 | 42 | 42 | 10.610.700 |
| Aug 11, 2025 | 46 | 47 | 43 | 46 | 46 | 1.489.400 |
| Aug 08, 2025 | 40 | 47 | 40 | 46 | 46 | 4.236.300 |
| Aug 07, 2025 | 47 | 47 | 43 | 43 | 43 | 15.461.900 |
| Aug 06, 2025 | 46 | 50 | 45 | 47 | 47 | 5.153.200 |
| Aug 05, 2025 | 47 | 49 | 46 | 46 | 46 | 1.689.000 |
| Aug 04, 2025 | 50 | 50 | 44 | 47 | 47 | 3.675.100 |
| Aug 01, 2025 | 44 | 46 | 44 | 46 | 46 | 10.334.300 |
| Jul 31, 2025 | 39 | 42 | 39 | 42 | 42 | 2.175.400 |
| Jul 30, 2025 | 39 | 40 | 38 | 39 | 39 | 267.700 |
| Jul 29, 2025 | 40 | 42 | 38 | 39 | 39 | 1.053.000 |
| Jul 28, 2025 | 41 | 42 | 39 | 40 | 40 | 874.100 |
| Jul 25, 2025 | 41 | 42 | 39 | 41 | 41 | 655.900 |
| Jul 24, 2025 | 39 | 42 | 39 | 40 | 40 | 472.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.