PLAN
Planet Properindo Jaya Tbk.
71
-2 (
-2,74%)
At close:
Mar 04, 17:02 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 40 | 41 | 39 | 39 | 39 | 664.000 |
| Jul 22, 2025 | 39 | 41 | 38 | 41 | 41 | 1.783.500 |
| Jul 21, 2025 | 39 | 40 | 38 | 39 | 39 | 369.000 |
| Jul 18, 2025 | 40 | 40 | 39 | 39 | 39 | 49.800 |
| Jul 17, 2025 | 41 | 41 | 39 | 40 | 40 | 228.100 |
| Jul 16, 2025 | 40 | 41 | 39 | 40 | 40 | 654.500 |
| Jul 15, 2025 | 41 | 41 | 39 | 39 | 39 | 28.300 |
| Jul 14, 2025 | 41 | 41 | 38 | 40 | 40 | 1.104.100 |
| Jul 11, 2025 | 40 | 44 | 39 | 41 | 41 | 50.940.900 |
| Jul 10, 2025 | 40 | 44 | 39 | 40 | 40 | 3.426.900 |
| Jul 09, 2025 | 39 | 40 | 38 | 40 | 40 | 153.200 |
| Jul 08, 2025 | 39 | 40 | 38 | 40 | 40 | 51.300 |
| Jul 07, 2025 | 39 | 40 | 37 | 40 | 40 | 699.700 |
| Jul 04, 2025 | 40 | 40 | 37 | 40 | 40 | 208.000 |
| Jul 03, 2025 | 42 | 44 | 40 | 40 | 40 | 2.825.300 |
| Jul 02, 2025 | 45 | 45 | 42 | 44 | 44 | 603.600 |
| Jul 01, 2025 | 45 | 45 | 41 | 45 | 45 | 452.000 |
| Jun 30, 2025 | 46 | 46 | 43 | 44 | 44 | 57.200 |
| Jun 26, 2025 | 43 | 44 | 42 | 44 | 44 | 137.000 |
| Jun 25, 2025 | 45 | 45 | 43 | 45 | 45 | 61.000 |
| Jun 24, 2025 | 45 | 45 | 43 | 45 | 45 | 152.300 |
| Jun 23, 2025 | 45 | 45 | 43 | 45 | 45 | 107.200 |
| Jun 20, 2025 | 43 | 47 | 43 | 45 | 45 | 580.800 |
| Jun 19, 2025 | 44 | 46 | 41 | 43 | 43 | 409.100 |
| Jun 18, 2025 | 44 | 44 | 43 | 44 | 44 | 45.700 |
| Jun 17, 2025 | 46 | 46 | 44 | 44 | 44 | 1.553.600 |
| Jun 16, 2025 | 46 | 46 | 43 | 46 | 46 | 323.400 |
| Jun 13, 2025 | 44 | 47 | 43 | 46 | 46 | 520.000 |
| Jun 12, 2025 | 44 | 45 | 44 | 45 | 45 | 248.300 |
| Jun 11, 2025 | 45 | 45 | 43 | 45 | 45 | 2.840.800 |
| Jun 10, 2025 | 46 | 47 | 44 | 45 | 45 | 180.900 |
| Jun 05, 2025 | 49 | 50 | 47 | 47 | 47 | 540.300 |
| Jun 04, 2025 | 47 | 50 | 45 | 49 | 49 | 1.065.100 |
| Jun 03, 2025 | 42 | 47 | 40 | 47 | 47 | 6.244.200 |
| Jun 02, 2025 | 43 | 43 | 41 | 43 | 43 | 702.500 |
| May 28, 2025 | 42 | 46 | 40 | 42 | 42 | 1.805.900 |
| May 27, 2025 | 44 | 45 | 41 | 43 | 43 | 517.800 |
| May 26, 2025 | 40 | 44 | 40 | 44 | 44 | 12.515.800 |
| May 23, 2025 | 40 | 40 | 40 | 40 | 40 | 100 |
| May 22, 2025 | 40 | 42 | 39 | 40 | 40 | 341.400 |
| May 21, 2025 | 42 | 42 | 40 | 40 | 40 | 63.400 |
| May 20, 2025 | 40 | 42 | 39 | 42 | 42 | 1.225.600 |
| May 19, 2025 | 41 | 42 | 39 | 41 | 41 | 510.300 |
| May 16, 2025 | 40 | 41 | 40 | 40 | 40 | 61.500 |
| May 15, 2025 | 38 | 41 | 38 | 41 | 41 | 158.400 |
| May 14, 2025 | 39 | 41 | 37 | 39 | 39 | 365.600 |
| May 09, 2025 | 40 | 42 | 36 | 39 | 39 | 1.628.300 |
| May 08, 2025 | 39 | 42 | 37 | 40 | 40 | 1.216.900 |
| May 07, 2025 | 42 | 42 | 38 | 39 | 39 | 711.300 |
| May 06, 2025 | 42 | 42 | 40 | 42 | 42 | 104.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.