PT Planet Properindo Jaya Tbk PLAN

IDX · Indonesia · Consumer Services

IDR 67.00+4.00 (+6.35%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 67.00	+6.35%	IDR 64.00	IDR 67.00	IDR 62.00	3.89M
2026-09-30	IDR 63.00	+1.61%	IDR 61.00	IDR 66.00	IDR 60.00	2.47M
2026-09-29	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 55.00	9.73M
2026-09-28	IDR 61.00	-8.96%	IDR 67.00	IDR 67.00	IDR 61.00	6.90M
2026-09-25	IDR 67.00	-1.47%	IDR 73.00	IDR 73.00	IDR 62.00	8.66M
2026-09-24	IDR 68.00	-2.86%	IDR 70.00	IDR 75.00	IDR 66.00	9.26M
2026-09-23	IDR 70.00	+9.38%	IDR 63.00	IDR 70.00	IDR 61.00	19.47M
2026-09-22	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 60.00	7.44M
2026-09-21	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 63.00	4.29M
2026-09-18	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 61.00	4.63M
2026-09-17	IDR 65.00	+4.84%	IDR 65.00	IDR 67.00	IDR 61.00	8.85M
2026-09-16	IDR 62.00	0.00%	IDR 61.00	IDR 66.00	IDR 58.00	21.24M
2026-09-15	IDR 62.00	-7.46%	IDR 69.00	IDR 69.00	IDR 62.00	8.83M
2026-09-14	IDR 67.00	-2.90%	IDR 69.00	IDR 74.00	IDR 65.00	28.43M
2026-09-11	IDR 69.00	-4.17%	IDR 65.00	IDR 73.00	IDR 65.00	68.28M
2026-09-10	IDR 72.00	-10.00%	IDR 88.00	IDR 88.00	IDR 72.00	53.25M
2026-09-09	IDR 80.00	+9.59%	IDR 79.00	IDR 80.00	IDR 79.00	11.20M
2026-09-08	IDR 73.00	+8.96%	IDR 73.00	IDR 73.00	IDR 61.00	56.31M
2026-09-07	IDR 67.00	+9.84%	IDR 61.00	IDR 67.00	IDR 61.00	9.12M
2026-09-04	IDR 61.00	+8.93%	IDR 61.00	IDR 61.00	IDR 57.00	34.06M
2026-09-03	IDR 56.00	+9.80%	IDR 56.00	IDR 56.00	IDR 56.00	3.38M
2026-09-02	IDR 51.00	+8.51%	IDR 48.00	IDR 51.00	IDR 48.00	3.21M
2026-09-01	IDR 47.00	+9.30%	IDR 43.00	IDR 47.00	IDR 42.00	11.87M
2026-08-31	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	3.41M
2026-08-28	IDR 43.00	+2.38%	IDR 41.00	IDR 44.00	IDR 41.00	2.61M
2026-08-27	IDR 42.00	0.00%	IDR 46.00	IDR 46.00	IDR 41.00	3.17M
2026-08-26	IDR 42.00	0.00%	IDR 42.00	IDR 46.00	IDR 40.00	9.51M
2026-08-24	IDR 42.00	+7.69%	IDR 39.00	IDR 42.00	IDR 39.00	15.02M
2026-08-21	IDR 39.00	-2.50%	IDR 40.00	IDR 43.00	IDR 38.00	2.44M
2026-08-20	IDR 40.00	+5.26%	IDR 37.00	IDR 41.00	IDR 37.00	7.52M
2026-08-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	1.44M
2026-08-18	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	4.20M
2026-08-14	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	285.70K
2026-08-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	713.00K
2026-08-12	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	984.90K
2026-08-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	485.30K
2026-08-10	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 36.00	2.01M
2026-08-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	628.60K
2026-08-06	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	1.36M
2026-08-05	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	4.52M
2026-08-04	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	462.10K
2026-08-03	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.64M
2026-07-31	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 37.00	2.30M
2026-07-30	IDR 39.00	+5.41%	IDR 37.00	IDR 40.00	IDR 37.00	3.51M
2026-07-29	IDR 37.00	-2.63%	IDR 37.00	IDR 39.00	IDR 37.00	1.46M
2026-07-28	IDR 38.00	0.00%	IDR 38.00	IDR 41.00	IDR 37.00	6.49M
2026-07-27	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	571.80K
2026-07-24	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.90M
2026-07-23	IDR 39.00	0.00%	IDR 40.00	IDR 40.00	IDR 38.00	1.50M
2026-07-22	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	2.91M
2026-07-21	IDR 40.00	+5.26%	IDR 38.00	IDR 40.00	IDR 37.00	7.79M
2026-07-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	2.56M
2026-07-17	IDR 38.00	+2.70%	IDR 39.00	IDR 39.00	IDR 36.00	1.04M
2026-07-16	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 36.00	2.27M
2026-07-15	IDR 38.00	0.00%	IDR 37.00	IDR 39.00	IDR 37.00	2.48M
2026-07-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	1.01M
2026-07-13	IDR 38.00	0.00%	IDR 39.00	IDR 39.00	IDR 37.00	2.28M
2026-07-10	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 34.00	3.97M
2026-07-09	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 34.00	2.21M
2026-07-08	IDR 36.00	-2.70%	IDR 36.00	IDR 37.00	IDR 35.00	1.15M
2026-07-07	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 35.00	968.30K
2026-07-06	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 35.00	3.02M
2026-07-03	IDR 37.00	0.00%	IDR 37.00	IDR 39.00	IDR 35.00	2.84M
2026-07-02	IDR 37.00	+8.82%	IDR 33.00	IDR 37.00	IDR 32.00	4.97M
2026-07-01	IDR 34.00	0.00%	IDR 34.00	IDR 37.00	IDR 32.00	3.88M
2026-06-30	IDR 34.00	-2.86%	IDR 34.00	IDR 36.00	IDR 33.00	1.81M
2026-06-29	IDR 35.00	+2.94%	IDR 33.00	IDR 35.00	IDR 33.00	1.03M
2026-06-26	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 33.00	1.26M
2026-06-25	IDR 35.00	-2.78%	IDR 35.00	IDR 37.00	IDR 33.00	2.85M
2026-06-24	IDR 36.00	-5.26%	IDR 37.00	IDR 38.00	IDR 35.00	2.38M
2026-06-23	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	679.40K
2026-06-22	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 37.00	1.01M
2026-06-19	IDR 39.00	+5.41%	IDR 38.00	IDR 39.00	IDR 36.00	4.69M
2026-06-18	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 36.00	2.06M
2026-06-17	IDR 39.00	-2.50%	IDR 41.00	IDR 41.00	IDR 37.00	4.50M
2026-06-15	IDR 40.00	+2.56%	IDR 39.00	IDR 41.00	IDR 38.00	3.51M
2026-06-12	IDR 39.00	0.00%	IDR 40.00	IDR 42.00	IDR 37.00	3.63M
2026-06-11	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 36.00	9.68M
2026-06-10	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 36.00	949.30K
2026-06-09	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	3.20M
2026-06-08	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	19.31M
2026-06-05	IDR 32.00	-8.57%	IDR 35.00	IDR 37.00	IDR 32.00	11.57M
2026-06-04	IDR 35.00	-2.78%	IDR 35.00	IDR 36.00	IDR 33.00	8.65M
2026-06-03	IDR 36.00	-2.70%	IDR 37.00	IDR 40.00	IDR 35.00	6.07M
2026-06-02	IDR 37.00	-7.50%	IDR 40.00	IDR 40.00	IDR 36.00	22.85M
2026-05-29	IDR 40.00	-9.09%	IDR 44.00	IDR 45.00	IDR 40.00	7.37M
2026-05-28	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	0
2026-05-27	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	0
2026-05-26	IDR 44.00	+7.32%	IDR 42.00	IDR 45.00	IDR 41.00	7.39M
2026-05-25	IDR 41.00	+7.89%	IDR 38.00	IDR 41.00	IDR 37.00	4.83M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 67.00	+6.35%	IDR 64.00	IDR 67.00	IDR 62.00	3.89M
2026-09-30	IDR 63.00	+1.61%	IDR 61.00	IDR 66.00	IDR 60.00	2.47M
2026-09-29	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 55.00	9.73M
2026-09-28	IDR 61.00	-8.96%	IDR 67.00	IDR 67.00	IDR 61.00	6.90M
2026-09-25	IDR 67.00	-1.47%	IDR 73.00	IDR 73.00	IDR 62.00	8.66M
2026-09-24	IDR 68.00	-2.86%	IDR 70.00	IDR 75.00	IDR 66.00	9.26M
2026-09-23	IDR 70.00	+9.38%	IDR 63.00	IDR 70.00	IDR 61.00	19.47M
2026-09-22	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 60.00	7.44M
2026-09-21	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 63.00	4.29M
2026-09-18	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 61.00	4.63M
2026-09-17	IDR 65.00	+4.84%	IDR 65.00	IDR 67.00	IDR 61.00	8.85M
2026-09-16	IDR 62.00	0.00%	IDR 61.00	IDR 66.00	IDR 58.00	21.24M
2026-09-15	IDR 62.00	-7.46%	IDR 69.00	IDR 69.00	IDR 62.00	8.83M
2026-09-14	IDR 67.00	-2.90%	IDR 69.00	IDR 74.00	IDR 65.00	28.43M
2026-09-11	IDR 69.00	-4.17%	IDR 65.00	IDR 73.00	IDR 65.00	68.28M
2026-09-10	IDR 72.00	-10.00%	IDR 88.00	IDR 88.00	IDR 72.00	53.25M
2026-09-09	IDR 80.00	+9.59%	IDR 79.00	IDR 80.00	IDR 79.00	11.20M
2026-09-08	IDR 73.00	+8.96%	IDR 73.00	IDR 73.00	IDR 61.00	56.31M
2026-09-07	IDR 67.00	+9.84%	IDR 61.00	IDR 67.00	IDR 61.00	9.12M
2026-09-04	IDR 61.00	+8.93%	IDR 61.00	IDR 61.00	IDR 57.00	34.06M
2026-09-03	IDR 56.00	+9.80%	IDR 56.00	IDR 56.00	IDR 56.00	3.38M
2026-09-02	IDR 51.00	+8.51%	IDR 48.00	IDR 51.00	IDR 48.00	3.21M
2026-09-01	IDR 47.00	+9.30%	IDR 43.00	IDR 47.00	IDR 42.00	11.87M
2026-08-31	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	3.41M
2026-08-28	IDR 43.00	+2.38%	IDR 41.00	IDR 44.00	IDR 41.00	2.61M
2026-08-27	IDR 42.00	0.00%	IDR 46.00	IDR 46.00	IDR 41.00	3.17M
2026-08-26	IDR 42.00	0.00%	IDR 42.00	IDR 46.00	IDR 40.00	9.51M
2026-08-24	IDR 42.00	+7.69%	IDR 39.00	IDR 42.00	IDR 39.00	15.02M
2026-08-21	IDR 39.00	-2.50%	IDR 40.00	IDR 43.00	IDR 38.00	2.44M
2026-08-20	IDR 40.00	+5.26%	IDR 37.00	IDR 41.00	IDR 37.00	7.52M
2026-08-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	1.44M
2026-08-18	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	4.20M
2026-08-14	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	285.70K
2026-08-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	713.00K
2026-08-12	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	984.90K
2026-08-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	485.30K
2026-08-10	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 36.00	2.01M
2026-08-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	628.60K
2026-08-06	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	1.36M
2026-08-05	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	4.52M
2026-08-04	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	462.10K
2026-08-03	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.64M
2026-07-31	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 37.00	2.30M
2026-07-30	IDR 39.00	+5.41%	IDR 37.00	IDR 40.00	IDR 37.00	3.51M
2026-07-29	IDR 37.00	-2.63%	IDR 37.00	IDR 39.00	IDR 37.00	1.46M
2026-07-28	IDR 38.00	0.00%	IDR 38.00	IDR 41.00	IDR 37.00	6.49M
2026-07-27	IDR 38.00	0.00%	IDR 38.00	IDR 39.00	IDR 37.00	571.80K
2026-07-24	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.90M
2026-07-23	IDR 39.00	0.00%	IDR 40.00	IDR 40.00	IDR 38.00	1.50M
2026-07-22	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	2.91M
2026-07-21	IDR 40.00	+5.26%	IDR 38.00	IDR 40.00	IDR 37.00	7.79M
2026-07-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	2.56M
2026-07-17	IDR 38.00	+2.70%	IDR 39.00	IDR 39.00	IDR 36.00	1.04M
2026-07-16	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 36.00	2.27M
2026-07-15	IDR 38.00	0.00%	IDR 37.00	IDR 39.00	IDR 37.00	2.48M
2026-07-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	1.01M
2026-07-13	IDR 38.00	0.00%	IDR 39.00	IDR 39.00	IDR 37.00	2.28M
2026-07-10	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 34.00	3.97M
2026-07-09	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 34.00	2.21M
2026-07-08	IDR 36.00	-2.70%	IDR 36.00	IDR 37.00	IDR 35.00	1.15M
2026-07-07	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 35.00	968.30K
2026-07-06	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 35.00	3.02M
2026-07-03	IDR 37.00	0.00%	IDR 37.00	IDR 39.00	IDR 35.00	2.84M
2026-07-02	IDR 37.00	+8.82%	IDR 33.00	IDR 37.00	IDR 32.00	4.97M
2026-07-01	IDR 34.00	0.00%	IDR 34.00	IDR 37.00	IDR 32.00	3.88M
2026-06-30	IDR 34.00	-2.86%	IDR 34.00	IDR 36.00	IDR 33.00	1.81M
2026-06-29	IDR 35.00	+2.94%	IDR 33.00	IDR 35.00	IDR 33.00	1.03M
2026-06-26	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 33.00	1.26M
2026-06-25	IDR 35.00	-2.78%	IDR 35.00	IDR 37.00	IDR 33.00	2.85M
2026-06-24	IDR 36.00	-5.26%	IDR 37.00	IDR 38.00	IDR 35.00	2.38M
2026-06-23	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	679.40K
2026-06-22	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 37.00	1.01M
2026-06-19	IDR 39.00	+5.41%	IDR 38.00	IDR 39.00	IDR 36.00	4.69M
2026-06-18	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 36.00	2.06M
2026-06-17	IDR 39.00	-2.50%	IDR 41.00	IDR 41.00	IDR 37.00	4.50M
2026-06-15	IDR 40.00	+2.56%	IDR 39.00	IDR 41.00	IDR 38.00	3.51M
2026-06-12	IDR 39.00	0.00%	IDR 40.00	IDR 42.00	IDR 37.00	3.63M
2026-06-11	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 36.00	9.68M
2026-06-10	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 36.00	949.30K
2026-06-09	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	3.20M
2026-06-08	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	19.31M
2026-06-05	IDR 32.00	-8.57%	IDR 35.00	IDR 37.00	IDR 32.00	11.57M
2026-06-04	IDR 35.00	-2.78%	IDR 35.00	IDR 36.00	IDR 33.00	8.65M
2026-06-03	IDR 36.00	-2.70%	IDR 37.00	IDR 40.00	IDR 35.00	6.07M
2026-06-02	IDR 37.00	-7.50%	IDR 40.00	IDR 40.00	IDR 36.00	22.85M
2026-05-29	IDR 40.00	-9.09%	IDR 44.00	IDR 45.00	IDR 40.00	7.37M
2026-05-28	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	0
2026-05-27	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	0
2026-05-26	IDR 44.00	+7.32%	IDR 42.00	IDR 45.00	IDR 41.00	7.39M
2026-05-25	IDR 41.00	+7.89%	IDR 38.00	IDR 41.00	IDR 37.00	4.83M