PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 95.00
0.00 (0.00%)
Aug 25, 2025, 9:55 AM WIB
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 611,400 |
| Jul 15, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 693,600 |
| Jul 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 379,800 |
| Jul 11, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,008,200 |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 12,900 |
| Jul 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 71,000 |
| Jul 8, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 178,700 |
| Jul 7, 2025 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | 3.03% | 25,500 |
| Jul 4, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 391,400 |
| Jul 3, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 399,700 |
| Jul 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,208,600 |
| Jul 1, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,212,800 |
| Jun 30, 2025 | 37.00 | 37.00 | 32.00 | 32.00 | 32.00 | -5.88% | 596,300 |
| Jun 26, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 49,500 |
| Jun 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 683,100 |
| Jun 24, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 796,400 |
| Jun 23, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 193,800 |
| Jun 20, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 377,200 |
| Jun 19, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 32,300 |
| Jun 18, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 829,500 |
| Jun 17, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 11,037,800 |
| Jun 16, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 5,298,600 |
| Jun 13, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 216,800 |
| Jun 12, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 565,600 |