PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 224.00
+4.00 (1.82%)
Aug 12, 2026, 4:12 PM WIB
IDX:PSKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 216.00 | 226.00 | 216.00 | 224.00 | - | 1.82% | 3,520,600 |
| Aug 11, 2026 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | -2.65% | 7,009,300 |
| Aug 10, 2026 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | -3.42% | 7,506,900 |
| Aug 7, 2026 | 236.00 | 238.00 | 226.00 | 234.00 | 234.00 | -0.85% | 6,092,600 |
| Aug 6, 2026 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 2.61% | 12,391,900 |
| Aug 5, 2026 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 4.55% | 12,749,000 |
| Aug 4, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 2,617,200 |
| Aug 3, 2026 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | -1.79% | 7,913,000 |
| Jul 31, 2026 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 3.70% | 7,007,500 |
| Jul 30, 2026 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 3,603,100 |
| Jul 29, 2026 | 228.00 | 228.00 | 200.00 | 214.00 | 214.00 | -1.83% | 11,144,500 |
| Jul 28, 2026 | 212.00 | 230.00 | 206.00 | 218.00 | 218.00 | 2.83% | 13,113,000 |
| Jul 27, 2026 | 208.00 | 214.00 | 204.00 | 212.00 | 212.00 | 1.92% | 3,088,500 |
| Jul 24, 2026 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 8,471,900 |
| Jul 23, 2026 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | - | 10,879,000 |
| Jul 22, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 13,027,700 |
| Jul 21, 2026 | 202.00 | 224.00 | 202.00 | 216.00 | 216.00 | 9.09% | 28,808,700 |
| Jul 20, 2026 | 199.00 | 202.00 | 195.00 | 198.00 | 198.00 | -0.50% | 7,458,200 |
| Jul 17, 2026 | 193.00 | 200.00 | 193.00 | 199.00 | 199.00 | 3.11% | 6,974,900 |
| Jul 16, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 2,128,900 |
| Jul 15, 2026 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | - | 5,470,100 |
| Jul 14, 2026 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 2.11% | 11,103,700 |
| Jul 13, 2026 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 0.53% | 4,456,100 |
| Jul 10, 2026 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 1,088,400 |
| Jul 9, 2026 | 189.00 | 194.00 | 187.00 | 188.00 | 188.00 | -0.53% | 2,075,200 |
| Jul 8, 2026 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | -3.08% | 2,368,500 |
| Jul 7, 2026 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | - | 6,181,900 |
| Jul 6, 2026 | 186.00 | 204.00 | 183.00 | 195.00 | 195.00 | 5.98% | 13,991,800 |
| Jul 3, 2026 | 184.00 | 189.00 | 182.00 | 184.00 | 184.00 | 2.22% | 2,619,000 |
| Jul 2, 2026 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2.86% | 2,896,200 |
| Jul 1, 2026 | 170.00 | 186.00 | 166.00 | 175.00 | 175.00 | 2.94% | 10,473,600 |
| Jun 30, 2026 | 179.00 | 179.00 | 162.00 | 170.00 | 170.00 | -5.03% | 7,204,400 |
| Jun 29, 2026 | 194.00 | 196.00 | 174.00 | 179.00 | 179.00 | -1.10% | 3,141,700 |
| Jun 26, 2026 | 194.00 | 198.00 | 181.00 | 181.00 | 181.00 | -7.18% | 4,803,900 |
| Jun 25, 2026 | 187.00 | 195.00 | 184.00 | 195.00 | 195.00 | 2.63% | 8,526,100 |
| Jun 24, 2026 | 200.00 | 204.00 | 187.00 | 190.00 | 190.00 | -5.94% | 12,505,600 |
| Jun 23, 2026 | 192.00 | 210.00 | 192.00 | 202.00 | 202.00 | 5.21% | 20,038,800 |
| Jun 22, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -2.04% | 7,495,300 |
| Jun 19, 2026 | 197.00 | 202.00 | 194.00 | 196.00 | 196.00 | - | 6,704,900 |
| Jun 18, 2026 | 196.00 | 196.00 | 187.00 | 196.00 | 196.00 | - | 5,655,200 |
| Jun 17, 2026 | 197.00 | 204.00 | 192.00 | 196.00 | 196.00 | - | 8,221,000 |
| Jun 15, 2026 | 197.00 | 206.00 | 193.00 | 196.00 | 196.00 | 3.70% | 25,265,800 |
| Jun 12, 2026 | 181.00 | 194.00 | 181.00 | 189.00 | 189.00 | 5.00% | 24,747,700 |
| Jun 11, 2026 | 190.00 | 199.00 | 178.00 | 180.00 | 180.00 | -4.26% | 23,302,700 |
| Jun 10, 2026 | 185.00 | 195.00 | 177.00 | 188.00 | 188.00 | 1.62% | 47,198,800 |
| Jun 9, 2026 | 146.00 | 197.00 | 141.00 | 185.00 | 185.00 | 26.71% | 56,222,900 |
| Jun 8, 2026 | 168.00 | 168.00 | 145.00 | 146.00 | 146.00 | -12.57% | 16,782,800 |
| Jun 5, 2026 | 176.00 | 186.00 | 161.00 | 167.00 | 167.00 | -2.34% | 16,824,700 |
| Jun 4, 2026 | 192.00 | 196.00 | 169.00 | 171.00 | 171.00 | -13.20% | 22,473,500 |
| Jun 3, 2026 | 230.00 | 230.00 | 193.00 | 197.00 | 197.00 | -12.83% | 18,213,400 |