PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia · Delayed Price · Currency is IDR 51.00
+4.00 (8.51%)
Sep 2, 2026, 1:48 PM WIB
IDX:PLAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 37.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,463,400 |
| Jul 28, 2026 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | - | 6,490,600 |
| Jul 27, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 571,800 |
| Jul 24, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 1,903,800 |
| Jul 23, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,501,600 |
| Jul 22, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,905,900 |
| Jul 21, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 7,791,600 |
| Jul 20, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 2,562,000 |
| Jul 17, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 2.70% | 1,044,900 |
| Jul 16, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,267,500 |
| Jul 15, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 2,484,300 |
| Jul 14, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 1,007,600 |
| Jul 13, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 2,277,600 |
| Jul 10, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 3,966,700 |
| Jul 9, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,211,000 |
| Jul 8, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,151,200 |
| Jul 7, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 968,300 |
| Jul 6, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 3,023,400 |
| Jul 3, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 2,839,700 |
| Jul 2, 2026 | 33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 4,971,000 |
| Jul 1, 2026 | 34.00 | 37.00 | 32.00 | 34.00 | 34.00 | - | 3,876,700 |
| Jun 30, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,810,000 |
| Jun 29, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 1,029,300 |
| Jun 26, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,255,700 |
| Jun 25, 2026 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | -2.78% | 2,850,000 |
| Jun 24, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 2,334,800 |
| Jun 23, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 679,400 |
| Jun 22, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 1,009,900 |