PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 226.00
-6.00 (-2.59%)
May 20, 2026, 10:59 AM WIB
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 238.00 | 240.00 | 206.00 | 232.00 | 232.00 | -1.69% | 38,244,800 |
| May 18, 2026 | 258.00 | 258.00 | 228.00 | 236.00 | 236.00 | -8.53% | 44,486,700 |
| May 13, 2026 | 246.00 | 270.00 | 242.00 | 258.00 | 258.00 | 4.88% | 40,420,200 |
| May 12, 2026 | 244.00 | 250.00 | 236.00 | 246.00 | 246.00 | 1.65% | 18,067,300 |
| May 11, 2026 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | -2.42% | 22,538,000 |
| May 8, 2026 | 256.00 | 260.00 | 238.00 | 248.00 | 248.00 | -3.88% | 51,309,900 |
| May 7, 2026 | 260.00 | 266.00 | 252.00 | 258.00 | 258.00 | - | 22,528,900 |
| May 6, 2026 | 260.00 | 266.00 | 250.00 | 258.00 | 258.00 | - | 34,899,600 |
| May 5, 2026 | 258.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 18,497,600 |
| May 4, 2026 | 262.00 | 272.00 | 254.00 | 260.00 | 260.00 | 2.36% | 45,641,700 |
| Apr 30, 2026 | 258.00 | 260.00 | 244.00 | 254.00 | 254.00 | -2.31% | 33,264,200 |
| Apr 29, 2026 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | -2.26% | 41,371,100 |
| Apr 28, 2026 | 234.00 | 270.00 | 228.00 | 266.00 | 266.00 | 15.65% | 101,618,200 |
| Apr 27, 2026 | 230.00 | 244.00 | 228.00 | 230.00 | 230.00 | -0.86% | 21,216,100 |
| Apr 24, 2026 | 260.00 | 266.00 | 230.00 | 232.00 | 232.00 | -11.45% | 70,263,100 |
| Apr 23, 2026 | 286.00 | 290.00 | 262.00 | 262.00 | 262.00 | -7.09% | 67,831,400 |
| Apr 22, 2026 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | -1.40% | 100,681,700 |
| Apr 21, 2026 | 280.00 | 296.00 | 274.00 | 286.00 | 286.00 | 2.14% | 50,219,100 |
| Apr 20, 2026 | 294.00 | 306.00 | 278.00 | 280.00 | 280.00 | -2.10% | 59,915,500 |
| Apr 17, 2026 | 292.00 | 294.00 | 282.00 | 286.00 | 286.00 | -2.05% | 22,376,300 |
| Apr 16, 2026 | 294.00 | 304.00 | 286.00 | 292.00 | 292.00 | - | 45,501,600 |
| Apr 15, 2026 | 292.00 | 316.00 | 288.00 | 292.00 | 292.00 | 2.82% | 159,526,400 |
| Apr 14, 2026 | 274.00 | 296.00 | 270.00 | 284.00 | 284.00 | 5.19% | 126,666,900 |
| Apr 13, 2026 | 260.00 | 280.00 | 256.00 | 270.00 | 270.00 | 0.75% | 83,771,600 |
| Apr 10, 2026 | 266.00 | 286.00 | 264.00 | 268.00 | 268.00 | 3.08% | 132,553,600 |
| Apr 9, 2026 | 264.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.70% | 42,156,200 |
| Apr 8, 2026 | 260.00 | 278.00 | 254.00 | 270.00 | 270.00 | 9.76% | 80,328,400 |
| Apr 7, 2026 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | -1.60% | 17,479,400 |
| Apr 6, 2026 | 244.00 | 260.00 | 240.00 | 250.00 | 250.00 | 1.63% | 22,001,700 |
| Apr 2, 2026 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | -6.11% | 13,983,900 |
| Apr 1, 2026 | 256.00 | 266.00 | 250.00 | 262.00 | 262.00 | 7.38% | 29,034,800 |
| Mar 31, 2026 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | -6.15% | 17,080,900 |
| Mar 30, 2026 | 254.00 | 260.00 | 244.00 | 260.00 | 260.00 | - | 15,166,100 |
| Mar 27, 2026 | 256.00 | 270.00 | 250.00 | 260.00 | 260.00 | -0.76% | 12,489,500 |
| Mar 26, 2026 | 278.00 | 278.00 | 262.00 | 262.00 | 262.00 | -3.68% | 25,386,500 |
| Mar 25, 2026 | 256.00 | 292.00 | 252.00 | 272.00 | 272.00 | 10.57% | 63,693,400 |
| Mar 17, 2026 | 250.00 | 256.00 | 240.00 | 246.00 | 246.00 | 2.50% | 17,393,100 |
| Mar 16, 2026 | 240.00 | 252.00 | 226.00 | 240.00 | 240.00 | -1.64% | 18,153,100 |
| Mar 13, 2026 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | -2.40% | 17,535,800 |
| Mar 12, 2026 | 248.00 | 280.00 | 242.00 | 250.00 | 250.00 | -0.79% | 46,712,200 |
| Mar 11, 2026 | 260.00 | 268.00 | 250.00 | 252.00 | 252.00 | -2.33% | 24,957,900 |
| Mar 10, 2026 | 266.00 | 268.00 | 248.00 | 258.00 | 258.00 | 4.03% | 29,669,500 |
| Mar 9, 2026 | 240.00 | 260.00 | 230.00 | 248.00 | 248.00 | -6.77% | 40,574,600 |
| Mar 6, 2026 | 276.00 | 284.00 | 264.00 | 266.00 | 266.00 | -4.32% | 35,622,200 |
| Mar 5, 2026 | 262.00 | 280.00 | 252.00 | 278.00 | 278.00 | 13.01% | 80,593,000 |
| Mar 4, 2026 | 270.00 | 270.00 | 234.00 | 246.00 | 246.00 | -8.89% | 74,973,000 |
| Mar 3, 2026 | 248.00 | 278.00 | 236.00 | 270.00 | 270.00 | 8.87% | 63,628,400 |
| Mar 2, 2026 | 260.00 | 268.00 | 242.00 | 248.00 | 248.00 | -12.06% | 81,615,100 |
| Feb 27, 2026 | 260.00 | 292.00 | 260.00 | 282.00 | 282.00 | 0.71% | 68,244,100 |
| Feb 26, 2026 | 324.00 | 328.00 | 280.00 | 280.00 | 280.00 | -12.50% | 115,793,500 |