PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia · Delayed Price · Currency is IDR 81.00
-2.00 (-2.41%)
At close: Feb 27, 2026
IDX:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 91.00 | 91.00 | 78.00 | 81.00 | 81.00 | -2.41% | 8,929,000 |
| Feb 26, 2026 | 76.00 | 83.00 | 75.00 | 83.00 | 83.00 | 9.21% | 6,242,000 |
| Feb 25, 2026 | 78.00 | 80.00 | 72.00 | 76.00 | 76.00 | - | 5,231,300 |
| Feb 24, 2026 | 80.00 | 88.00 | 75.00 | 76.00 | 76.00 | -5.00% | 9,398,800 |
| Feb 13, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -5.88% | 6,253,500 |
| Feb 12, 2026 | 86.00 | 89.00 | 81.00 | 85.00 | 85.00 | -2.30% | 10,462,200 |
| Feb 11, 2026 | 89.00 | 89.00 | 79.00 | 87.00 | 87.00 | 7.41% | 28,981,000 |
| Feb 10, 2026 | 75.00 | 81.00 | 69.00 | 81.00 | 81.00 | 9.46% | 17,949,400 |
| Feb 9, 2026 | 85.00 | 85.00 | 72.00 | 74.00 | 74.00 | -5.13% | 49,122,500 |
| Feb 6, 2026 | 77.00 | 78.00 | 71.00 | 78.00 | 78.00 | 9.86% | 8,533,200 |
| Feb 5, 2026 | 66.00 | 71.00 | 60.00 | 71.00 | 71.00 | 9.23% | 9,819,300 |
| Feb 4, 2026 | 65.00 | 75.00 | 65.00 | 65.00 | 65.00 | -9.72% | 54,404,700 |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -8.86% | 4,859,400 |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -9.20% | 2,091,300 |
| Jan 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | 5,575,900 |
| Jan 29, 2026 | 96.00 | 100.00 | 96.00 | 96.00 | 96.00 | -9.43% | 12,638,500 |
| Jan 27, 2026 | 106.00 | 106.00 | 101.00 | 106.00 | 106.00 | 9.28% | 10,678,400 |
| Jan 26, 2026 | 95.00 | 97.00 | 89.00 | 97.00 | 97.00 | 8.99% | 12,029,300 |
| Jan 23, 2026 | 89.00 | 89.00 | 74.00 | 89.00 | 89.00 | 9.88% | 133,891,700 |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 8,011,100 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 6,584,500 |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 2,908,100 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 6,384,500 |
| Jan 15, 2026 | 52.00 | 57.00 | 51.00 | 57.00 | 57.00 | 9.62% | 15,786,900 |
| Jan 14, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 6,046,000 |
| Jan 13, 2026 | 57.00 | 59.00 | 52.00 | 53.00 | 53.00 | -3.64% | 8,892,900 |
| Jan 12, 2026 | 63.00 | 63.00 | 53.00 | 55.00 | 55.00 | -5.17% | 31,891,700 |
| Jan 9, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 9.43% | 10,815,200 |
| Jan 8, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8.16% | 20,537,300 |
| Jan 7, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 9,421,100 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,482,500 |
| Jan 5, 2026 | 46.00 | 48.00 | 44.00 | 47.00 | 47.00 | 2.17% | 7,134,000 |
| Jan 2, 2026 | 45.00 | 48.00 | 44.00 | 46.00 | 46.00 | 2.22% | 4,540,400 |
| Dec 30, 2025 | 44.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 6,399,300 |
| Dec 29, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 4,786,700 |
| Dec 24, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 4.55% | 2,162,400 |
| Dec 23, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 5,827,700 |
| Dec 22, 2025 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,324,200 |
| Dec 19, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 608,000 |
| Dec 18, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | -2.13% | 10,712,100 |
| Dec 17, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 2,387,600 |
| Dec 16, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 2,724,900 |
| Dec 15, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,172,200 |
| Dec 12, 2025 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 5,114,500 |
| Dec 11, 2025 | 49.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 5,500,500 |
| Dec 10, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,929,900 |
| Dec 9, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 4,222,000 |
| Dec 8, 2025 | 48.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 6,242,300 |
| Dec 5, 2025 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | -1.96% | 5,594,300 |
| Dec 4, 2025 | 55.00 | 58.00 | 51.00 | 51.00 | 51.00 | -3.77% | 5,737,000 |