PT Planet Properindo Jaya Tbk(ID:PLAN)
Rp45.00-4.00 (-8.16%)
ID:PLAN
PT Planet Properindo Jaya Tbk historical prices
Rp45.00
At close:-4.00 (-8.16%)
PT Planet Properindo Jaya Tbk (PLAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 5,783,600 | 0.60 |
| Nov 10, 2026 | 53.00 | 53.00 | 47.00 | 49.00 | 49.00 | +8.89% | 10,005,100 | 1.05 |
| Nov 09, 2026 | 46.00 | 49.00 | 45.00 | 49.00 | 49.00 | +8.89% | 6,890,400 | 0.73 |
| Nov 06, 2026 | 41.00 | 45.00 | 38.00 | 45.00 | 45.00 | +9.76% | 3,597,100 | 0.38 |
| Nov 05, 2026 | 38.00 | 41.00 | 36.00 | 41.00 | 41.00 | +5.13% | 5,640,400 | 0.61 |
| Nov 04, 2026 | 39.00 | 42.00 | 36.00 | 39.00 | 39.00 | 0.00% | 4,168,700 | 0.45 |
| Nov 03, 2026 | 43.00 | 44.00 | 39.00 | 39.00 | 39.00 | -9.30% | 4,463,900 | 0.48 |
| Nov 02, 2026 | 43.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 3,820,500 | 0.41 |
| Oct 30, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -4.08% | 4,835,300 | 0.53 |
| Oct 29, 2026 | 52.00 | 54.00 | 48.00 | 49.00 | 49.00 | -7.55% | 2,388,700 | 0.26 |
| Oct 28, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 0.00% | 764,900 | 0.08 |
| Oct 27, 2026 | 57.00 | 58.00 | 51.00 | 53.00 | 53.00 | -5.36% | 3,906,600 | 0.43 |
| Oct 26, 2026 | 55.00 | 60.00 | 52.00 | 56.00 | 56.00 | +1.82% | 5,212,800 | 0.57 |
| Oct 23, 2026 | 49.00 | 55.00 | 48.00 | 55.00 | 55.00 | +10.00% | 4,241,700 | 0.46 |
| Oct 22, 2026 | 45.00 | 52.00 | 45.00 | 50.00 | 50.00 | 0.00% | 2,450,000 | 0.27 |
| Oct 21, 2026 | 51.00 | 51.00 | 45.00 | 50.00 | 50.00 | +2.04% | 3,121,000 | 0.34 |
| Oct 20, 2026 | 44.00 | 51.00 | 44.00 | 49.00 | 49.00 | +2.08% | 8,905,300 | 0.99 |
| Oct 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.43% | 467,000 | 0.05 |
| Oct 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | 205,600 | 0.02 |
| Oct 15, 2026 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -9.38% | 11,106,300 | 1.24 |
| Oct 14, 2026 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | -7.25% | 12,518,400 | 1.42 |
| Oct 13, 2026 | 71.00 | 71.00 | 66.00 | 69.00 | 69.00 | -2.82% | 3,291,600 | 0.37 |
| Oct 12, 2026 | 76.00 | 77.00 | 70.00 | 71.00 | 71.00 | -6.58% | 6,038,600 | 0.69 |
| Oct 09, 2026 | 71.00 | 82.00 | 70.00 | 76.00 | 76.00 | 0.00% | 11,445,800 | 1.34 |
| Oct 08, 2026 | 73.00 | 76.00 | 68.00 | 76.00 | 76.00 | +4.11% | 15,039,400 | 1.80 |
| Oct 07, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | +2.82% | 4,834,700 | 0.58 |
| Oct 06, 2026 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | -2.74% | 10,481,000 | 1.27 |
| Oct 05, 2026 | 69.00 | 73.00 | 66.00 | 73.00 | 73.00 | +5.80% | 11,989,800 | 1.49 |
| Oct 02, 2026 | 67.00 | 70.00 | 64.00 | 69.00 | 69.00 | +2.99% | 2,503,200 | 0.31 |
| Oct 01, 2026 | 64.00 | 67.00 | 62.00 | 67.00 | 67.00 | +6.35% | 3,890,700 | 0.49 |
| Sep 30, 2026 | 61.00 | 66.00 | 60.00 | 63.00 | 63.00 | +1.61% | 2,469,500 | 0.31 |
| Sep 29, 2026 | 61.00 | 64.00 | 55.00 | 62.00 | 62.00 | +1.64% | 9,728,200 | 1.22 |
| Sep 28, 2026 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 6,895,300 | 0.87 |
| Sep 25, 2026 | 73.00 | 73.00 | 62.00 | 67.00 | 67.00 | -1.47% | 8,664,300 | 1.11 |
| Sep 24, 2026 | 70.00 | 75.00 | 66.00 | 68.00 | 68.00 | -2.86% | 9,260,900 | 1.21 |
| Sep 23, 2026 | 63.00 | 70.00 | 61.00 | 70.00 | 70.00 | +9.38% | 19,465,600 | 2.64 |
| Sep 22, 2026 | 64.00 | 66.00 | 60.00 | 64.00 | 64.00 | 0.00% | 7,441,100 | 1.02 |
| Sep 21, 2026 | 66.00 | 68.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,286,300 | 0.59 |
| Sep 18, 2026 | 65.00 | 66.00 | 61.00 | 65.00 | 65.00 | 0.00% | 4,626,900 | 0.64 |
| Sep 17, 2026 | 65.00 | 67.00 | 61.00 | 65.00 | 65.00 | +4.84% | 8,854,900 | 1.25 |
| Sep 16, 2026 | 61.00 | 66.00 | 58.00 | 62.00 | 62.00 | 0.00% | 21,242,100 | 3.12 |
| Sep 15, 2026 | 69.00 | 69.00 | 62.00 | 62.00 | 62.00 | -7.46% | 8,831,000 | 1.32 |
| Sep 14, 2026 | 69.00 | 74.00 | 65.00 | 67.00 | 67.00 | -2.90% | 28,432,800 | 4.50 |
| Sep 11, 2026 | 65.00 | 73.00 | 65.00 | 69.00 | 69.00 | -4.17% | 68,282,900 | 13.03 |
| Sep 10, 2026 | 88.00 | 88.00 | 72.00 | 72.00 | 72.00 | -10.00% | 53,250,200 | 11.96 |
| Sep 09, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | +9.59% | 11,204,400 | 2.59 |
| Sep 08, 2026 | 73.00 | 73.00 | 61.00 | 73.00 | 73.00 | +8.96% | 56,314,000 | 15.68 |
| Sep 07, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | +9.84% | 9,124,200 | 2.64 |
| Sep 04, 2026 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | +8.93% | 34,058,600 | 11.46 |
| Sep 03, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +9.80% | 3,383,400 | 1.05 |
