PT Red Planet Indonesia Tbk (IDX:PSKT)
Indonesia
· Delayed Price · Currency is IDR 360.00
+50.00 (16.13%)
At close: Dec 3, 2025
IDX:PSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -6.72% | 12,260,900 |
| Sep 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 7.21% | 20,920,400 |
| Sep 23, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -4.31% | 19,215,800 |
| Sep 22, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 5,677,000 |
| Sep 19, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 6,785,900 |
| Sep 18, 2025 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 3.39% | 24,105,200 |
| Sep 17, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | 8,712,200 |
| Sep 16, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 9,089,900 |
| Sep 15, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1.71% | 16,421,900 |
| Sep 12, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 1.74% | 14,061,700 |
| Sep 11, 2025 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 20,320,200 |
| Sep 10, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 5.61% | 21,278,900 |
| Sep 9, 2025 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | -9.32% | 19,880,500 |
| Sep 8, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 0.85% | 10,495,100 |
| Sep 4, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 21,192,800 |
| Sep 3, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 23,121,800 |
| Sep 2, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 5,480,800 |
| Sep 1, 2025 | 108.00 | 119.00 | 108.00 | 116.00 | 116.00 | -2.52% | 15,774,000 |
| Aug 29, 2025 | 109.00 | 119.00 | 109.00 | 119.00 | 119.00 | -1.65% | 39,607,900 |
| Aug 28, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 6.14% | 15,353,500 |
| Aug 26, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 72,724,000 |
| Aug 25, 2025 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 85,337,300 |
| Aug 22, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.00% | 40,781,900 |
| Aug 21, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 8.70% | 154,422,500 |
| Aug 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 57,157,500 |
| Aug 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 46,400,000 |
| Aug 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 44,951,900 |
| Aug 14, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 9.38% | 28,838,500 |
| Aug 13, 2025 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | -5.88% | 18,130,600 |
| Aug 12, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 16,735,900 |
| Aug 11, 2025 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 9.68% | 18,541,800 |
| Aug 8, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 9,175,500 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 7,253,400 |
| Aug 6, 2025 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 21,301,100 |
| Aug 5, 2025 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 42,249,400 |
| Aug 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 6,807,100 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 5,604,600 |
| Jul 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 1,610,600 |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 3,426,300 |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 2,286,400 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 8,917,900 |
| Jul 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 1,623,200 |
| Jul 24, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 594,100 |
| Jul 23, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 1,436,600 |
| Jul 22, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 2,720,400 |
| Jul 21, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 5.88% | 2,367,000 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 168,600 |
| Jul 17, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 1,378,900 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 611,400 |
| Jul 15, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 693,600 |
| Jul 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 298,200 |
| Jul 11, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,008,200 |