PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia
· Delayed Price · Currency is IDR 70.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 71.00 | 65.00 | 70.00 | 70.00 | - | 2,459,800 |
| Mar 5, 2026 | 68.00 | 75.00 | 68.00 | 70.00 | 70.00 | -1.41% | 2,987,000 |
| Mar 4, 2026 | 72.00 | 73.00 | 66.00 | 71.00 | 71.00 | -2.74% | 8,193,000 |
| Mar 3, 2026 | 73.00 | 75.00 | 67.00 | 73.00 | 73.00 | - | 3,753,000 |
| Mar 2, 2026 | 81.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 8,566,900 |
| Feb 27, 2026 | 91.00 | 91.00 | 78.00 | 81.00 | 81.00 | -2.41% | 8,929,000 |
| Feb 26, 2026 | 76.00 | 83.00 | 75.00 | 83.00 | 83.00 | 9.21% | 6,242,000 |
| Feb 25, 2026 | 78.00 | 80.00 | 72.00 | 76.00 | 76.00 | - | 5,231,300 |
| Feb 24, 2026 | 80.00 | 88.00 | 75.00 | 76.00 | 76.00 | -5.00% | 9,398,800 |
| Feb 13, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -5.88% | 6,253,500 |
| Feb 12, 2026 | 86.00 | 89.00 | 81.00 | 85.00 | 85.00 | -2.30% | 10,462,200 |
| Feb 11, 2026 | 89.00 | 89.00 | 79.00 | 87.00 | 87.00 | 7.41% | 28,981,000 |
| Feb 10, 2026 | 75.00 | 81.00 | 69.00 | 81.00 | 81.00 | 9.46% | 17,949,400 |
| Feb 9, 2026 | 85.00 | 85.00 | 72.00 | 74.00 | 74.00 | -5.13% | 49,122,500 |
| Feb 6, 2026 | 77.00 | 78.00 | 71.00 | 78.00 | 78.00 | 9.86% | 8,533,200 |
| Feb 5, 2026 | 66.00 | 71.00 | 60.00 | 71.00 | 71.00 | 9.23% | 9,819,300 |
| Feb 4, 2026 | 65.00 | 75.00 | 65.00 | 65.00 | 65.00 | -9.72% | 54,404,700 |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -8.86% | 4,859,400 |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -9.20% | 2,091,300 |
| Jan 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | 5,575,900 |
| Jan 29, 2026 | 96.00 | 100.00 | 96.00 | 96.00 | 96.00 | -9.43% | 12,638,500 |
| Jan 27, 2026 | 106.00 | 106.00 | 101.00 | 106.00 | 106.00 | 9.28% | 10,678,400 |
| Jan 26, 2026 | 95.00 | 97.00 | 89.00 | 97.00 | 97.00 | 8.99% | 12,029,300 |
| Jan 23, 2026 | 89.00 | 89.00 | 74.00 | 89.00 | 89.00 | 9.88% | 133,891,700 |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 8,011,100 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 6,584,500 |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 2,908,100 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 6,384,500 |
| Jan 15, 2026 | 52.00 | 57.00 | 51.00 | 57.00 | 57.00 | 9.62% | 15,786,900 |
| Jan 14, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 6,046,000 |
| Jan 13, 2026 | 57.00 | 59.00 | 52.00 | 53.00 | 53.00 | -3.64% | 8,892,900 |
| Jan 12, 2026 | 63.00 | 63.00 | 53.00 | 55.00 | 55.00 | -5.17% | 31,891,700 |
| Jan 9, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 9.43% | 10,815,200 |
| Jan 8, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8.16% | 20,537,300 |
| Jan 7, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 9,421,100 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,482,500 |
| Jan 5, 2026 | 46.00 | 48.00 | 44.00 | 47.00 | 47.00 | 2.17% | 7,134,000 |
| Jan 2, 2026 | 45.00 | 48.00 | 44.00 | 46.00 | 46.00 | 2.22% | 4,540,400 |
| Dec 30, 2025 | 44.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 6,399,300 |
| Dec 29, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 4,786,700 |
| Dec 24, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 4.55% | 2,162,400 |
| Dec 23, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 5,827,700 |
| Dec 22, 2025 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,324,200 |
| Dec 19, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 608,000 |
| Dec 18, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | -2.13% | 10,712,100 |
| Dec 17, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 2,387,600 |
| Dec 16, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 2,724,900 |
| Dec 15, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,172,200 |
| Dec 12, 2025 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 5,114,500 |
| Dec 11, 2025 | 49.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 5,500,500 |
| Dec 10, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,929,900 |
| Dec 9, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 4,222,000 |
| Dec 8, 2025 | 48.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 6,242,300 |
| Dec 5, 2025 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | -1.96% | 5,594,300 |
| Dec 4, 2025 | 55.00 | 58.00 | 51.00 | 51.00 | 51.00 | -3.77% | 5,737,000 |
| Dec 3, 2025 | 50.00 | 53.00 | 48.00 | 53.00 | 53.00 | 8.16% | 25,030,000 |
| Dec 2, 2025 | 47.00 | 51.00 | 47.00 | 49.00 | 49.00 | 4.26% | 14,862,400 |
| Dec 1, 2025 | 48.00 | 51.00 | 47.00 | 47.00 | 47.00 | -2.08% | 17,520,900 |
| Nov 28, 2025 | 45.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 13,227,300 |
| Nov 27, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,926,100 |
| Nov 26, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 4,105,000 |
| Nov 25, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 3,235,400 |
| Nov 24, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,922,300 |
| Nov 21, 2025 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 3,782,400 |
| Nov 20, 2025 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 2,445,200 |
| Nov 19, 2025 | 46.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,550,400 |
| Nov 18, 2025 | 45.00 | 48.00 | 44.00 | 48.00 | 48.00 | 4.35% | 8,633,500 |
| Nov 17, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 2,504,600 |
| Nov 14, 2025 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 6,834,300 |
| Nov 13, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 2,084,400 |
| Nov 12, 2025 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 1,653,100 |
| Nov 11, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 3,447,200 |
| Nov 10, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 5,494,000 |
| Nov 7, 2025 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 6.38% | 8,089,500 |
| Nov 6, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,961,100 |
| Nov 5, 2025 | 47.00 | 51.00 | 47.00 | 48.00 | 48.00 | - | 5,028,300 |
| Nov 4, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 7,681,100 |
| Nov 3, 2025 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 5,819,300 |
| Oct 31, 2025 | 51.00 | 53.00 | 46.00 | 51.00 | 51.00 | 4.08% | 20,464,900 |
| Oct 30, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 12,626,500 |
| Oct 29, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 2,488,300 |
| Oct 28, 2025 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 6,338,800 |
| Oct 27, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 4,669,900 |
| Oct 24, 2025 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | 2.22% | 3,429,700 |
| Oct 23, 2025 | 44.00 | 46.00 | 42.00 | 45.00 | 45.00 | 2.27% | 3,284,300 |
| Oct 22, 2025 | 42.00 | 46.00 | 41.00 | 44.00 | 44.00 | 2.33% | 7,884,100 |
| Oct 21, 2025 | 44.00 | 47.00 | 41.00 | 43.00 | 43.00 | -2.27% | 7,427,500 |
| Oct 20, 2025 | 44.00 | 48.00 | 42.00 | 44.00 | 44.00 | - | 3,660,700 |
| Oct 17, 2025 | 47.00 | 51.00 | 44.00 | 44.00 | 44.00 | -6.38% | 9,573,200 |
| Oct 16, 2025 | 43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 9.30% | 6,495,300 |
| Oct 15, 2025 | 47.00 | 50.00 | 43.00 | 43.00 | 43.00 | -6.52% | 8,081,400 |
| Oct 14, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 8,733,400 |
| Oct 13, 2025 | 50.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 8,700,300 |
| Oct 10, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 8,514,300 |
| Oct 9, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 3.92% | 9,536,200 |
| Oct 8, 2025 | 57.00 | 57.00 | 49.00 | 51.00 | 51.00 | -3.77% | 8,349,200 |
| Oct 7, 2025 | 50.00 | 55.00 | 47.00 | 53.00 | 53.00 | 6.00% | 14,413,700 |
| Oct 6, 2025 | 54.00 | 55.00 | 49.00 | 50.00 | 50.00 | -7.41% | 17,139,500 |
| Oct 3, 2025 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -10.00% | 18,878,600 |
| Oct 2, 2025 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 1.69% | 12,991,200 |