PT Red Planet Indonesia Tbk(ID:PSKT)
Rp218.00+38.00 (+28.99%)
ID:PSKT
PT Red Planet Indonesia Tbk historical prices
Rp218.00
At close:+38.00 (+28.99%)
PT Red Planet Indonesia Tbk (PSKT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 179.00 | 226.00 | 179.00 | 218.00 | 218.00 | +28.99% | 24,360,699 | 1.41 |
| Nov 09, 2026 | 171.00 | 196.00 | 167.00 | 180.00 | 180.00 | +6.51% | 16,367,800 | 0.96 |
| Nov 06, 2026 | 164.00 | 173.00 | 160.00 | 169.00 | 169.00 | +3.05% | 4,506,900 | 0.26 |
| Nov 05, 2026 | 159.00 | 170.00 | 153.00 | 164.00 | 164.00 | +6.49% | 6,070,400 | 0.35 |
| Nov 04, 2026 | 145.00 | 159.00 | 145.00 | 154.00 | 154.00 | -0.65% | 5,683,700 | 0.33 |
| Nov 03, 2026 | 165.00 | 169.00 | 154.00 | 155.00 | 155.00 | -5.49% | 3,837,200 | 0.22 |
| Nov 02, 2026 | 159.00 | 170.00 | 150.00 | 164.00 | 164.00 | +3.14% | 3,758,000 | 0.22 |
| Oct 30, 2026 | 156.00 | 172.00 | 154.00 | 159.00 | 159.00 | -3.64% | 24,825,200 | 1.46 |
| Oct 29, 2026 | 169.00 | 171.00 | 161.00 | 165.00 | 165.00 | -1.79% | 10,736,100 | 0.63 |
| Oct 28, 2026 | 176.00 | 181.00 | 165.00 | 168.00 | 168.00 | -5.08% | 8,372,900 | 0.49 |
| Oct 27, 2026 | 186.00 | 194.00 | 175.00 | 177.00 | 177.00 | -2.21% | 19,851,000 | 1.19 |
| Oct 26, 2026 | 166.00 | 202.00 | 164.00 | 181.00 | 181.00 | +10.37% | 55,971,300 | 3.50 |
| Oct 23, 2026 | 162.00 | 172.00 | 157.00 | 164.00 | 164.00 | +3.80% | 40,309,300 | 2.59 |
| Oct 22, 2026 | 147.00 | 164.00 | 147.00 | 158.00 | 158.00 | +0.64% | 12,180,200 | 0.79 |
| Oct 21, 2026 | 167.00 | 170.00 | 149.00 | 157.00 | 157.00 | -1.88% | 16,163,500 | 1.06 |
| Oct 20, 2026 | 160.00 | 172.00 | 160.00 | 160.00 | 160.00 | -6.98% | 70,620,300 | 4.92 |
| Oct 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -6.52% | 14,928,000 | 1.04 |
| Oct 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -14.81% | 31,667,000 | 2.22 |
| Oct 15, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | +0.00% | 6,308,500 | 0.44 |
| Oct 14, 2026 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | +0.93% | 4,495,400 | 0.31 |
| Oct 13, 2026 | 210.00 | 216.00 | 202.00 | 214.00 | 214.00 | +1.90% | 8,282,900 | 0.58 |
| Oct 12, 2026 | 222.00 | 222.00 | 202.00 | 210.00 | 210.00 | -2.78% | 8,676,000 | 0.61 |
| Oct 09, 2026 | 214.00 | 222.00 | 208.00 | 216.00 | 216.00 | +0.93% | 6,160,500 | 0.43 |
| Oct 08, 2026 | 228.00 | 232.00 | 212.00 | 214.00 | 214.00 | -6.14% | 12,086,100 | 0.85 |
| Oct 07, 2026 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | -3.39% | 3,900,900 | 0.28 |
| Oct 06, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | +0.85% | 2,842,600 | 0.20 |
| Oct 05, 2026 | 234.00 | 246.00 | 230.00 | 234.00 | 234.00 | +0.00% | 12,294,000 | 0.88 |
| Oct 02, 2026 | 236.00 | 242.00 | 232.00 | 234.00 | 234.00 | -0.85% | 10,408,700 | 0.75 |
| Oct 01, 2026 | 230.00 | 238.00 | 226.00 | 236.00 | 236.00 | +2.61% | 3,770,400 | 0.27 |
| Sep 30, 2026 | 234.00 | 238.00 | 226.00 | 230.00 | 230.00 | -0.86% | 2,982,400 | 0.21 |
| Sep 29, 2026 | 232.00 | 240.00 | 214.00 | 232.00 | 232.00 | +0.87% | 10,126,500 | 0.73 |
| Sep 28, 2026 | 246.00 | 248.00 | 230.00 | 230.00 | 230.00 | -7.26% | 14,121,200 | 1.02 |
| Sep 25, 2026 | 250.00 | 254.00 | 236.00 | 248.00 | 248.00 | -0.80% | 19,257,800 | 1.41 |
| Sep 24, 2026 | 226.00 | 250.00 | 222.00 | 250.00 | 250.00 | +10.62% | 25,948,500 | 1.95 |
| Sep 23, 2026 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | -2.59% | 5,008,900 | 0.38 |
| Sep 22, 2026 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | +0.00% | 4,642,500 | 0.35 |
| Sep 21, 2026 | 230.00 | 242.00 | 224.00 | 232.00 | 232.00 | +0.87% | 7,898,300 | 0.59 |
| Sep 18, 2026 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,765,000 | 0.57 |
| Sep 17, 2026 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | +0.00% | 9,977,200 | 0.73 |
| Sep 16, 2026 | 242.00 | 244.00 | 228.00 | 232.00 | 232.00 | -2.52% | 4,816,100 | 0.35 |
| Sep 15, 2026 | 234.00 | 242.00 | 232.00 | 238.00 | 238.00 | +1.71% | 6,841,600 | 0.50 |
| Sep 14, 2026 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | -3.31% | 12,697,300 | 0.94 |
| Sep 11, 2026 | 230.00 | 250.00 | 226.00 | 242.00 | 242.00 | +2.54% | 17,310,000 | 1.31 |
| Sep 10, 2026 | 254.00 | 254.00 | 236.00 | 236.00 | 236.00 | -7.09% | 23,297,300 | 1.75 |
| Sep 09, 2026 | 256.00 | 260.00 | 246.00 | 254.00 | 254.00 | +0.00% | 21,670,300 | 1.63 |
| Sep 08, 2026 | 240.00 | 258.00 | 238.00 | 254.00 | 254.00 | +6.72% | 32,132,400 | 2.44 |
| Sep 07, 2026 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | -1.65% | 11,385,300 | 0.83 |
| Sep 04, 2026 | 250.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 15,319,800 | 1.06 |
| Sep 03, 2026 | 246.00 | 270.00 | 242.00 | 252.00 | 252.00 | +3.28% | 51,589,300 | 3.72 |
| Sep 02, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -2.40% | 10,583,100 | 0.76 |
