PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia · Delayed Price · Currency is IDR 43.00
-1.00 (-2.33%)
Aug 14, 2025, 10:47 AM WIB
IDX:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39.00 | 45.00 | 39.00 | 43.00 | 43.00 | 2.38% | 2,169,300 |
| Aug 12, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 10,610,700 |
| Aug 11, 2025 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | - | 1,489,400 |
| Aug 8, 2025 | 40.00 | 47.00 | 40.00 | 46.00 | 46.00 | 6.98% | 4,236,300 |
| Aug 7, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 15,461,900 |
| Aug 6, 2025 | 46.00 | 50.00 | 45.00 | 47.00 | 47.00 | 2.17% | 5,153,200 |
| Aug 5, 2025 | 47.00 | 49.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,694,000 |
| Aug 4, 2025 | 50.00 | 50.00 | 44.00 | 47.00 | 47.00 | 2.17% | 3,675,100 |
| Aug 1, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 10,334,300 |
| Jul 31, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 2,176,100 |
| Jul 30, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 267,700 |
| Jul 29, 2025 | 40.00 | 42.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,053,000 |
| Jul 28, 2025 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 874,200 |
| Jul 25, 2025 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 857,100 |
| Jul 24, 2025 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2.56% | 472,500 |
| Jul 23, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 664,000 |
| Jul 22, 2025 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 5.13% | 1,811,300 |
| Jul 21, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 369,000 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 49,800 |
| Jul 17, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 228,100 |
| Jul 16, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 654,500 |
| Jul 15, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 28,300 |
| Jul 14, 2025 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | -2.44% | 1,104,100 |
| Jul 11, 2025 | 40.00 | 44.00 | 39.00 | 41.00 | 41.00 | 2.50% | 50,940,900 |
| Jul 10, 2025 | 40.00 | 44.00 | 39.00 | 40.00 | 40.00 | - | 3,426,900 |
| Jul 9, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 153,200 |
| Jul 8, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 51,300 |
| Jul 7, 2025 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | - | 700,700 |
| Jul 4, 2025 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | - | 208,000 |
| Jul 3, 2025 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 2,825,300 |
| Jul 2, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 603,600 |
| Jul 1, 2025 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | 2.27% | 452,000 |
| Jun 30, 2025 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 57,200 |
| Jun 26, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | -2.22% | 137,000 |
| Jun 25, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 61,000 |
| Jun 24, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 152,300 |
| Jun 23, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 107,200 |
| Jun 20, 2025 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | 4.65% | 580,800 |
| Jun 19, 2025 | 44.00 | 46.00 | 41.00 | 43.00 | 43.00 | -2.27% | 409,100 |
| Jun 18, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 45,700 |
| Jun 17, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,553,600 |
| Jun 16, 2025 | 46.00 | 46.00 | 43.00 | 46.00 | 46.00 | - | 323,400 |
| Jun 13, 2025 | 44.00 | 47.00 | 43.00 | 46.00 | 46.00 | 2.22% | 520,000 |
| Jun 12, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 248,300 |
| Jun 11, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 2,840,800 |
| Jun 10, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 262,300 |
| Jun 5, 2025 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 540,300 |
| Jun 4, 2025 | 47.00 | 50.00 | 45.00 | 49.00 | 49.00 | 4.26% | 1,065,100 |
| Jun 3, 2025 | 42.00 | 47.00 | 40.00 | 47.00 | 47.00 | 9.30% | 6,244,200 |
| Jun 2, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 709,800 |