PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia · Delayed Price · Currency is IDR 230.00
-2.00 (-0.86%)
Sep 22, 2026, 3:20 PM WIB
IDX:PSKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 232.00 | 234.00 | 226.00 | 228.00 | - | -1.72% | 3,348,800 |
| Sep 21, 2026 | 230.00 | 242.00 | 224.00 | 232.00 | 232.00 | 0.87% | 7,898,300 |
| Sep 18, 2026 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,765,000 |
| Sep 17, 2026 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | - | 9,977,200 |
| Sep 16, 2026 | 242.00 | 244.00 | 228.00 | 232.00 | 232.00 | -2.52% | 4,791,400 |
| Sep 15, 2026 | 234.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1.71% | 6,841,600 |
| Sep 14, 2026 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | -3.31% | 12,697,300 |
| Sep 11, 2026 | 230.00 | 250.00 | 226.00 | 242.00 | 242.00 | 2.54% | 17,310,000 |
| Sep 10, 2026 | 254.00 | 254.00 | 236.00 | 236.00 | 236.00 | -7.09% | 23,297,300 |
| Sep 9, 2026 | 256.00 | 260.00 | 246.00 | 254.00 | 254.00 | - | 21,670,300 |
| Sep 8, 2026 | 240.00 | 258.00 | 238.00 | 254.00 | 254.00 | 6.72% | 32,132,400 |
| Sep 7, 2026 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | -1.65% | 11,385,300 |
| Sep 4, 2026 | 250.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 15,319,800 |
| Sep 3, 2026 | 246.00 | 270.00 | 242.00 | 252.00 | 252.00 | 3.28% | 51,589,300 |
| Sep 2, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -2.40% | 10,530,200 |
| Sep 1, 2026 | 256.00 | 258.00 | 242.00 | 250.00 | 250.00 | -2.34% | 25,488,100 |
| Aug 31, 2026 | 248.00 | 260.00 | 240.00 | 256.00 | 256.00 | 8.47% | 36,026,700 |
| Aug 28, 2026 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | - | 16,816,300 |
| Aug 27, 2026 | 222.00 | 244.00 | 220.00 | 236.00 | 236.00 | 7.27% | 26,955,000 |
| Aug 26, 2026 | 264.00 | 266.00 | 220.00 | 220.00 | 220.00 | -14.73% | 82,806,800 |
| Aug 24, 2026 | 228.00 | 268.00 | 216.00 | 258.00 | 258.00 | 17.27% | 91,471,300 |
| Aug 21, 2026 | 216.00 | 234.00 | 216.00 | 220.00 | 220.00 | 2.80% | 41,596,700 |
| Aug 20, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 8,054,700 |
| Aug 19, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | -0.92% | 2,525,600 |
| Aug 18, 2026 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 2,707,400 |
| Aug 14, 2026 | 218.00 | 222.00 | 208.00 | 218.00 | 218.00 | -0.91% | 8,779,200 |
| Aug 13, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 3,111,500 |
| Aug 12, 2026 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 1.82% | 3,140,900 |
| 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 |