PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
Oct 9, 2026, 4:13 PM WIB
IDX:PLAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.00 | 82.00 | 70.00 | 76.00 | 76.00 | - | 11,519,800 |
| Oct 8, 2026 | 73.00 | 76.00 | 68.00 | 76.00 | 76.00 | 4.11% | 15,011,400 |
| Oct 7, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 4,834,700 |
| Oct 6, 2026 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | -2.74% | 10,481,000 |
| Oct 5, 2026 | 69.00 | 73.00 | 66.00 | 73.00 | 73.00 | 5.80% | 11,989,800 |
| Oct 2, 2026 | 67.00 | 70.00 | 64.00 | 69.00 | 69.00 | 2.99% | 2,503,200 |
| Oct 1, 2026 | 64.00 | 67.00 | 62.00 | 67.00 | 67.00 | 6.35% | 3,890,700 |
| Sep 30, 2026 | 61.00 | 66.00 | 60.00 | 63.00 | 63.00 | 1.61% | 2,469,500 |
| Sep 29, 2026 | 61.00 | 64.00 | 55.00 | 62.00 | 62.00 | 1.64% | 9,728,200 |
| Sep 28, 2026 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 6,895,200 |
| Sep 25, 2026 | 73.00 | 73.00 | 62.00 | 67.00 | 67.00 | -1.47% | 8,664,300 |
| Sep 24, 2026 | 70.00 | 75.00 | 66.00 | 68.00 | 68.00 | -2.86% | 9,260,900 |
| Sep 23, 2026 | 63.00 | 70.00 | 61.00 | 70.00 | 70.00 | 9.38% | 19,465,600 |
| Sep 22, 2026 | 64.00 | 66.00 | 60.00 | 64.00 | 64.00 | - | 7,441,100 |
| Sep 21, 2026 | 66.00 | 68.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,286,300 |
| Sep 18, 2026 | 65.00 | 66.00 | 61.00 | 65.00 | 65.00 | - | 4,626,900 |
| Sep 17, 2026 | 65.00 | 67.00 | 61.00 | 65.00 | 65.00 | 4.84% | 8,854,900 |
| Sep 16, 2026 | 61.00 | 66.00 | 58.00 | 62.00 | 62.00 | - | 21,242,100 |
| Sep 15, 2026 | 69.00 | 69.00 | 62.00 | 62.00 | 62.00 | -7.46% | 8,831,000 |
| Sep 14, 2026 | 69.00 | 74.00 | 65.00 | 67.00 | 67.00 | -2.90% | 28,432,800 |
| Sep 11, 2026 | 65.00 | 73.00 | 65.00 | 69.00 | 69.00 | -4.17% | 68,282,900 |
| Sep 10, 2026 | 88.00 | 88.00 | 72.00 | 72.00 | 72.00 | -10.00% | 53,250,200 |
| Sep 9, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 9.59% | 11,204,400 |
| Sep 8, 2026 | 73.00 | 73.00 | 61.00 | 73.00 | 73.00 | 8.96% | 56,314,000 |
| Sep 7, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 9,124,200 |
| Sep 4, 2026 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | 8.93% | 34,058,600 |
| Sep 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 3,383,400 |
| Sep 2, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8.51% | 3,208,100 |
| Sep 1, 2026 | 43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 9.30% | 11,866,900 |
| Aug 31, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 3,405,100 |
| Aug 28, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2.38% | 2,613,400 |
| Aug 27, 2026 | 46.00 | 46.00 | 41.00 | 42.00 | 42.00 | - | 3,173,500 |
| Aug 26, 2026 | 42.00 | 46.00 | 40.00 | 42.00 | 42.00 | - | 9,508,600 |
| Aug 24, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 15,020,600 |
| Aug 21, 2026 | 40.00 | 43.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,443,800 |
| Aug 20, 2026 | 37.00 | 41.00 | 37.00 | 40.00 | 40.00 | 5.26% | 7,515,300 |
| Aug 19, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 1,437,000 |
| Aug 18, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 4,197,000 |
| Aug 14, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 285,700 |
| Aug 13, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 713,000 |
| Aug 12, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 984,900 |
| Aug 11, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 485,300 |
| Aug 10, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 2,007,400 |
| Aug 7, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 628,600 |
| Aug 6, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,356,700 |
| Aug 5, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 4,522,400 |
| Aug 4, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 462,100 |
| Aug 3, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 1,635,600 |
| Jul 31, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 2,300,600 |
| Jul 30, 2026 | 37.00 | 40.00 | 37.00 | 39.00 | 39.00 | 5.41% | 3,513,300 |