PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
Jun 4, 2026, 4:00 PM WIB
IDX:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | - | -5.56% | 5,441,700 |
| Jun 3, 2026 | 37.00 | 40.00 | 35.00 | 36.00 | 36.00 | -2.70% | 6,066,200 |
| Jun 2, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -7.50% | 22,848,500 |
| May 29, 2026 | 44.00 | 45.00 | 40.00 | 40.00 | 40.00 | -9.09% | 7,404,000 |
| May 26, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | 7.32% | 7,385,000 |
| May 25, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 4,825,500 |
| May 22, 2026 | 38.00 | 39.00 | 35.00 | 38.00 | 38.00 | - | 2,884,800 |
| May 21, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 5,836,400 |
| May 20, 2026 | 45.00 | 47.00 | 42.00 | 42.00 | 42.00 | -6.67% | 3,267,500 |
| May 19, 2026 | 46.00 | 50.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,600,500 |
| May 18, 2026 | 52.00 | 52.00 | 45.00 | 47.00 | 47.00 | -6.00% | 4,515,800 |
| May 13, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 7,019,500 |
| May 12, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,889,800 |
| May 11, 2026 | 51.00 | 51.00 | 46.00 | 48.00 | 48.00 | -5.88% | 8,978,300 |
| May 8, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 51.00 | -3.77% | 3,138,700 |
| May 7, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 1,802,500 |
| May 6, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 2,072,800 |
| May 5, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 2,341,700 |
| May 4, 2026 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | - | 2,902,600 |
| Apr 30, 2026 | 55.00 | 58.00 | 51.00 | 53.00 | 53.00 | -5.36% | 5,753,400 |
| Apr 29, 2026 | 56.00 | 60.00 | 54.00 | 56.00 | 56.00 | 1.82% | 13,616,600 |
| Apr 28, 2026 | 50.00 | 55.00 | 48.00 | 55.00 | 55.00 | 10.00% | 12,183,800 |
| Apr 27, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | -3.85% | 4,588,000 |
| Apr 24, 2026 | 56.00 | 58.00 | 52.00 | 52.00 | 52.00 | -8.77% | 11,537,400 |
| Apr 23, 2026 | 60.00 | 63.00 | 55.00 | 57.00 | 57.00 | -5.00% | 12,215,800 |
| Apr 22, 2026 | 59.00 | 64.00 | 57.00 | 60.00 | 60.00 | 1.69% | 18,065,400 |
| Apr 21, 2026 | 67.00 | 68.00 | 57.00 | 59.00 | 59.00 | -4.84% | 47,740,600 |
| Apr 20, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 23,144,900 |
| Apr 17, 2026 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 24,183,300 |
| Apr 16, 2026 | 52.00 | 52.00 | 46.00 | 52.00 | 52.00 | 8.33% | 23,226,100 |
| Apr 15, 2026 | 44.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 17,114,000 |
| Apr 14, 2026 | 47.00 | 50.00 | 42.00 | 44.00 | 44.00 | -4.35% | 16,115,000 |
| Apr 13, 2026 | 55.00 | 55.00 | 45.00 | 46.00 | 46.00 | -8.00% | 58,890,000 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 2,364,000 |
| Apr 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 1,826,500 |
| Apr 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 2,092,200 |
| Apr 7, 2026 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 4,410,000 |
| Apr 6, 2026 | 35.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 17,770,400 |
| Apr 2, 2026 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 19,324,300 |
| Apr 1, 2026 | 30.00 | 31.00 | 27.00 | 30.00 | 30.00 | - | 12,994,000 |
| Mar 31, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 26,406,000 |
| Mar 30, 2026 | 34.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 6,088,000 |
| Mar 27, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 5,371,100 |
| Mar 26, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 4,013,800 |
| Mar 25, 2026 | 33.00 | 39.00 | 33.00 | 35.00 | 35.00 | -2.78% | 43,485,400 |
| Mar 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 2,998,300 |
| Mar 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 1,378,200 |
| Mar 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 1,438,400 |
| Mar 12, 2026 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 6,296,700 |
| Mar 11, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -8.77% | 9,571,200 |