PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 137.00
+12.00 (9.60%)
Oct 31, 2025, 11:25 AM WIB
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 9.60% | 9,422,900 |
| Oct 30, 2025 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1,714,100 |
| Oct 29, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3.17% | 9,707,900 |
| Oct 28, 2025 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 8.62% | 18,500,700 |
| Oct 27, 2025 | 120.00 | 120.00 | 110.00 | 116.00 | 116.00 | -3.33% | 26,721,100 |
| Oct 24, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 5,693,300 |
| Oct 23, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | -2.38% | 4,600,700 |
| Oct 22, 2025 | 132.00 | 132.00 | 123.00 | 126.00 | 126.00 | -4.55% | 13,204,100 |
| Oct 21, 2025 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 4.76% | 12,402,000 |
| Oct 20, 2025 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 8.62% | 15,707,600 |
| Oct 17, 2025 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | -9.38% | 42,418,700 |
| Oct 16, 2025 | 132.00 | 132.00 | 122.00 | 128.00 | 128.00 | - | 26,259,000 |
| Oct 15, 2025 | 121.00 | 132.00 | 118.00 | 128.00 | 128.00 | 5.79% | 27,409,500 |
| Oct 14, 2025 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | -5.47% | 55,704,100 |
| Oct 13, 2025 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | -9.86% | 125,372,700 |
| Oct 10, 2025 | 155.00 | 155.00 | 142.00 | 142.00 | 142.00 | -9.55% | 103,892,300 |
| Oct 9, 2025 | 157.00 | 168.00 | 157.00 | 157.00 | 157.00 | -9.77% | 108,822,300 |
| Oct 8, 2025 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 9.43% | 156,460,100 |
| Oct 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 252,939,000 |
| Oct 6, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9.85% | 102,263,500 |
| Oct 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 10.00% | 43,174,500 |
| Oct 2, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 50,355,000 |
| Oct 1, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 7,752,200 |
| Sep 30, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 6,684,800 |
| Sep 29, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 6.31% | 22,257,600 |
| 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 |