PT Planet Properindo Jaya Tbk (IDX:PLAN)
Indonesia
· Delayed Price · Currency is IDR 56.00
+1.00 (1.82%)
Apr 29, 2026, 4:09 PM WIB
IDX:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 55.00 | 48.00 | 55.00 | 55.00 | 10.00% | 12,183,800 |
| Apr 27, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | -3.85% | 4,588,000 |
| Apr 24, 2026 | 56.00 | 58.00 | 52.00 | 52.00 | 52.00 | -8.77% | 11,537,400 |
| Apr 23, 2026 | 60.00 | 63.00 | 55.00 | 57.00 | 57.00 | -5.00% | 12,215,800 |
| Apr 22, 2026 | 59.00 | 64.00 | 57.00 | 60.00 | 60.00 | 1.69% | 18,065,400 |
| Apr 21, 2026 | 67.00 | 68.00 | 57.00 | 59.00 | 59.00 | -4.84% | 47,740,600 |
| Apr 20, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 23,144,900 |
| Apr 17, 2026 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 24,183,300 |
| Apr 16, 2026 | 52.00 | 52.00 | 46.00 | 52.00 | 52.00 | 8.33% | 23,226,100 |
| Apr 15, 2026 | 44.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 17,114,000 |
| Apr 14, 2026 | 47.00 | 50.00 | 42.00 | 44.00 | 44.00 | -4.35% | 16,115,000 |
| Apr 13, 2026 | 55.00 | 55.00 | 45.00 | 46.00 | 46.00 | -8.00% | 58,890,000 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 2,364,000 |
| Apr 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 1,826,500 |
| Apr 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 2,092,200 |
| Apr 7, 2026 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 4,410,000 |
| Apr 6, 2026 | 35.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 17,770,400 |
| Apr 2, 2026 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 19,324,300 |
| Apr 1, 2026 | 30.00 | 31.00 | 27.00 | 30.00 | 30.00 | - | 12,994,000 |
| Mar 31, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 26,406,000 |
| Mar 30, 2026 | 34.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 6,088,000 |
| Mar 27, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 5,371,100 |
| Mar 26, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 4,013,800 |
| Mar 25, 2026 | 33.00 | 39.00 | 33.00 | 35.00 | 35.00 | -2.78% | 43,485,400 |
| Mar 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 2,998,300 |
| Mar 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 1,378,200 |
| Mar 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 1,438,400 |
| Mar 12, 2026 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 6,296,700 |
| Mar 11, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -8.77% | 9,571,200 |
| Mar 10, 2026 | 63.00 | 69.00 | 57.00 | 57.00 | 57.00 | -9.52% | 8,415,600 |
| Mar 9, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -10.00% | 3,702,700 |
| 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 |