PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 118.00
+7.00 (6.31%)
Sep 29, 2025, 11:55 AM WIB
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | - | 24,607,300 |
| Sep 25, 2025 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -6.72% | 12,260,900 |
| Sep 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 7.21% | 20,920,400 |
| Sep 23, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -4.31% | 19,215,800 |
| Sep 22, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 5,677,000 |
| Sep 19, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 6,785,900 |
| Sep 18, 2025 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 3.39% | 24,105,200 |
| Sep 17, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | 8,712,200 |
| Sep 16, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 9,089,900 |
| Sep 15, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1.71% | 16,421,900 |
| Sep 12, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 1.74% | 14,061,700 |
| Sep 11, 2025 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 20,320,200 |
| Sep 10, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 5.61% | 21,238,900 |
| Sep 9, 2025 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | -9.32% | 19,880,500 |
| Sep 8, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 0.85% | 10,495,100 |
| Sep 4, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 21,192,800 |
| Sep 3, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 23,121,800 |
| Sep 2, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 5,480,800 |
| Sep 1, 2025 | 108.00 | 119.00 | 108.00 | 116.00 | 116.00 | -2.52% | 15,774,000 |
| Aug 29, 2025 | 109.00 | 119.00 | 109.00 | 119.00 | 119.00 | -1.65% | 39,607,900 |
| Aug 28, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 6.14% | 15,353,500 |
| Aug 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Aug 26, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 72,724,000 |
| Aug 25, 2025 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 85,337,300 |
| Aug 22, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.00% | 40,781,900 |
| Aug 21, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 8.70% | 154,422,500 |
| Aug 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 57,157,500 |
| Aug 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 46,400,000 |
| Aug 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 44,951,900 |
| Aug 14, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 9.38% | 28,838,500 |
| Aug 13, 2025 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | -5.88% | 18,130,600 |
| Aug 12, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 16,735,900 |
| Aug 11, 2025 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 9.68% | 18,541,800 |
| Aug 8, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 9,175,500 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 7,253,400 |
| Aug 6, 2025 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 21,301,100 |
| Aug 5, 2025 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 42,249,400 |
| Aug 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 6,807,100 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 5,604,600 |
| Jul 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 1,610,600 |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 3,434,200 |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 2,286,400 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 8,917,900 |
| Jul 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 1,623,200 |
| Jul 24, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 594,100 |
| Jul 23, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 1,436,600 |
| Jul 22, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 2,720,400 |
| Jul 21, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 5.88% | 2,367,000 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 168,600 |
| Jul 17, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 1,378,900 |