PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia
· Delayed Price · Currency is IDR 266.00
-12.00 (-4.32%)
At close: Mar 6, 2026
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 276.00 | 284.00 | 264.00 | 270.00 | - | -2.88% | 26,416,800 |
| Mar 5, 2026 | 262.00 | 280.00 | 252.00 | 278.00 | 278.00 | 13.01% | 80,559,300 |
| Mar 4, 2026 | 270.00 | 270.00 | 234.00 | 246.00 | 246.00 | -8.89% | 74,973,000 |
| Mar 3, 2026 | 248.00 | 278.00 | 236.00 | 270.00 | 270.00 | 8.87% | 63,628,400 |
| Mar 2, 2026 | 260.00 | 268.00 | 242.00 | 248.00 | 248.00 | -12.06% | 81,615,100 |
| Feb 27, 2026 | 260.00 | 292.00 | 260.00 | 282.00 | 282.00 | 0.71% | 68,244,100 |
| Feb 26, 2026 | 324.00 | 328.00 | 280.00 | 280.00 | 280.00 | -12.50% | 115,793,500 |
| Feb 25, 2026 | 330.00 | 336.00 | 306.00 | 320.00 | 320.00 | -1.23% | 123,956,300 |
| Feb 24, 2026 | 360.00 | 368.00 | 320.00 | 324.00 | 324.00 | -8.47% | 160,449,200 |
| Feb 23, 2026 | 338.00 | 380.00 | 322.00 | 354.00 | 354.00 | 5.99% | 224,556,200 |
| Feb 20, 2026 | 334.00 | 342.00 | 318.00 | 334.00 | 334.00 | - | 67,068,200 |
| Feb 19, 2026 | 350.00 | 358.00 | 324.00 | 334.00 | 334.00 | -2.91% | 159,417,200 |
| Feb 18, 2026 | 300.00 | 348.00 | 286.00 | 344.00 | 344.00 | 21.99% | 216,449,000 |
| Feb 13, 2026 | 254.00 | 306.00 | 244.00 | 282.00 | 282.00 | 11.02% | 217,216,200 |
| Feb 12, 2026 | 262.00 | 282.00 | 244.00 | 254.00 | 254.00 | -0.78% | 158,748,300 |
| Feb 11, 2026 | 206.00 | 256.00 | 206.00 | 256.00 | 256.00 | 24.27% | 141,497,400 |
| Feb 10, 2026 | 208.00 | 216.00 | 200.00 | 206.00 | 206.00 | -0.96% | 34,352,000 |
| Feb 9, 2026 | 202.00 | 220.00 | 196.00 | 208.00 | 208.00 | 4.00% | 48,828,600 |
| Feb 6, 2026 | 218.00 | 224.00 | 191.00 | 200.00 | 200.00 | -9.91% | 84,026,700 |
| Feb 5, 2026 | 230.00 | 258.00 | 220.00 | 222.00 | 222.00 | -2.63% | 72,312,600 |
| Feb 4, 2026 | 220.00 | 242.00 | 216.00 | 228.00 | 228.00 | -8.80% | 97,977,200 |
| Feb 3, 2026 | 194.00 | 250.00 | 194.00 | 250.00 | 250.00 | 9.65% | 115,959,400 |
| Feb 2, 2026 | 268.00 | 268.00 | 228.00 | 228.00 | 228.00 | -14.93% | 79,747,300 |
| Jan 30, 2026 | 288.00 | 304.00 | 258.00 | 268.00 | 268.00 | -3.60% | 85,587,900 |
| Jan 29, 2026 | 284.00 | 304.00 | 252.00 | 278.00 | 278.00 | -6.08% | 139,409,800 |
| Jan 28, 2026 | 296.00 | 322.00 | 296.00 | 296.00 | 296.00 | -14.45% | 159,531,000 |
| Jan 27, 2026 | 298.00 | 348.00 | 284.00 | 346.00 | 346.00 | 13.07% | 132,052,500 |
| Jan 26, 2026 | 360.00 | 378.00 | 302.00 | 306.00 | 306.00 | -13.56% | 164,755,200 |
| Jan 23, 2026 | 400.00 | 400.00 | 338.00 | 354.00 | 354.00 | -7.81% | 128,611,700 |
| Jan 22, 2026 | 408.00 | 438.00 | 374.00 | 384.00 | 384.00 | -4.48% | 714,937,500 |
| Jan 21, 2026 | 324.00 | 402.00 | 324.00 | 402.00 | 402.00 | 24.84% | 805,715,200 |
| Jan 20, 2026 | 308.00 | 334.00 | 296.00 | 322.00 | 322.00 | 3.21% | 138,657,300 |
| Jan 19, 2026 | 306.00 | 320.00 | 302.00 | 312.00 | 312.00 | -3.11% | 94,600,700 |
| Jan 15, 2026 | 314.00 | 382.00 | 312.00 | 322.00 | 322.00 | 3.21% | 553,694,100 |
| Jan 14, 2026 | 290.00 | 322.00 | 290.00 | 312.00 | 312.00 | 11.43% | 80,295,200 |
| Jan 13, 2026 | 310.00 | 316.00 | 280.00 | 280.00 | 280.00 | -9.09% | 75,110,700 |
| Jan 12, 2026 | 330.00 | 344.00 | 296.00 | 308.00 | 308.00 | -5.52% | 110,886,500 |
| Jan 9, 2026 | 310.00 | 340.00 | 290.00 | 326.00 | 326.00 | 6.54% | 133,261,900 |
| Jan 8, 2026 | 316.00 | 332.00 | 274.00 | 306.00 | 306.00 | -4.38% | 37,471,600 |
| Jan 7, 2026 | 342.00 | 344.00 | 316.00 | 320.00 | 320.00 | -3.61% | 43,865,100 |
| Jan 6, 2026 | 334.00 | 352.00 | 318.00 | 332.00 | 332.00 | - | 91,929,600 |
| Jan 5, 2026 | 330.00 | 356.00 | 312.00 | 332.00 | 332.00 | 3.75% | 129,845,900 |
| Jan 2, 2026 | 314.00 | 330.00 | 312.00 | 320.00 | 320.00 | 3.23% | 58,445,900 |
| Dec 30, 2025 | 328.00 | 350.00 | 300.00 | 310.00 | 310.00 | -3.13% | 91,397,000 |
| Dec 29, 2025 | 288.00 | 326.00 | 260.00 | 320.00 | 320.00 | 18.52% | 128,164,200 |
| Dec 24, 2025 | 250.00 | 272.00 | 250.00 | 270.00 | 270.00 | 5.47% | 14,322,500 |
| Dec 23, 2025 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | -5.19% | 13,864,900 |
| Dec 22, 2025 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | - | 35,993,200 |
| Dec 19, 2025 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | -10.00% | 16,923,900 |
| Dec 18, 2025 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 2.74% | 33,891,800 |
| Dec 17, 2025 | 322.00 | 324.00 | 292.00 | 292.00 | 292.00 | -9.88% | 66,799,200 |
| Dec 16, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -10.00% | 36,776,900 |
| Dec 3, 2025 | 332.00 | 366.00 | 292.00 | 360.00 | 360.00 | 16.13% | 354,876,900 |
| Dec 1, 2025 | 292.00 | 324.00 | 274.00 | 310.00 | 310.00 | 16.54% | 535,902,000 |
| Nov 28, 2025 | 200.00 | 266.00 | 175.00 | 266.00 | 266.00 | 34.34% | 549,267,300 |
| Nov 27, 2025 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | - | 43,999,300 |
| Nov 26, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 24,205,000 |
| Nov 25, 2025 | 176.00 | 180.00 | 171.00 | 180.00 | 180.00 | 6.51% | 37,246,600 |
| Nov 24, 2025 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | 6.96% | 16,215,600 |
| Nov 21, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1.94% | 14,748,300 |
| Nov 20, 2025 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.97% | 19,304,800 |
| Nov 19, 2025 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | 1.33% | 102,843,100 |
| Nov 18, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -4.46% | 34,070,300 |
| Nov 17, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 5.37% | 14,529,300 |
| Nov 14, 2025 | 141.00 | 149.00 | 140.00 | 149.00 | 149.00 | 7.97% | 13,595,900 |
| Nov 13, 2025 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1.47% | 4,121,800 |
| Nov 12, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 5,499,900 |
| Nov 11, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 4,945,100 |
| Nov 10, 2025 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 4,983,700 |
| Nov 7, 2025 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 8.80% | 16,848,300 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 14,780,000 |
| Nov 5, 2025 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -3.76% | 4,299,800 |
| Nov 4, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 5,053,900 |
| Nov 3, 2025 | 150.00 | 150.00 | 133.00 | 133.00 | 133.00 | -2.92% | 33,967,400 |
| Oct 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 9.60% | 25,281,600 |
| Oct 30, 2025 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -3.85% | 15,563,200 |
| Oct 29, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3.17% | 9,707,900 |
| Oct 28, 2025 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 8.62% | 18,500,700 |
| Oct 27, 2025 | 120.00 | 120.00 | 110.00 | 116.00 | 116.00 | -3.33% | 26,721,100 |
| Oct 24, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 5,693,300 |
| Oct 23, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | -2.38% | 4,600,700 |
| Oct 22, 2025 | 132.00 | 132.00 | 123.00 | 126.00 | 126.00 | -4.55% | 13,204,100 |
| Oct 21, 2025 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 4.76% | 12,402,000 |
| Oct 20, 2025 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 8.62% | 15,707,600 |
| Oct 17, 2025 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | -9.38% | 42,418,700 |
| Oct 16, 2025 | 132.00 | 132.00 | 122.00 | 128.00 | 128.00 | - | 26,259,000 |
| Oct 15, 2025 | 121.00 | 132.00 | 118.00 | 128.00 | 128.00 | 5.79% | 27,409,500 |
| Oct 14, 2025 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | -5.47% | 55,704,100 |
| Oct 13, 2025 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | -9.86% | 125,372,700 |
| Oct 10, 2025 | 155.00 | 155.00 | 142.00 | 142.00 | 142.00 | -9.55% | 103,892,300 |
| Oct 9, 2025 | 157.00 | 168.00 | 157.00 | 157.00 | 157.00 | -9.77% | 108,822,300 |
| Oct 8, 2025 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 9.43% | 156,460,100 |
| Oct 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 252,939,000 |
| Oct 6, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9.85% | 102,263,500 |
| Oct 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 10.00% | 43,174,500 |
| Oct 2, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 50,355,000 |
| Oct 1, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 7,752,200 |
| Sep 30, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 6,684,800 |
| Sep 29, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 6.31% | 22,257,600 |
| Sep 26, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | - | 24,607,300 |