PT Red Planet Indonesia Tbk PSKT
IDX · Indonesia · Consumer Services
IDR 236.00+6.00 (+2.61%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 236.00 | +2.61% | IDR 230.00 | IDR 238.00 | IDR 226.00 | 3.77M |
| 2026-09-30 | IDR 230.00 | -0.86% | IDR 234.00 | IDR 238.00 | IDR 226.00 | 2.98M |
| 2026-09-29 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 240.00 | IDR 214.00 | 10.13M |
| 2026-09-28 | IDR 230.00 | -7.26% | IDR 246.00 | IDR 248.00 | IDR 230.00 | 14.12M |
| 2026-09-25 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 254.00 | IDR 236.00 | 19.26M |
| 2026-09-24 | IDR 250.00 | +10.62% | IDR 226.00 | IDR 250.00 | IDR 222.00 | 25.95M |
| 2026-09-23 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 234.00 | IDR 226.00 | 5.01M |
| 2026-09-22 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 226.00 | 4.64M |
| 2026-09-21 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 242.00 | IDR 224.00 | 7.90M |
| 2026-09-18 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 246.00 | IDR 230.00 | 7.77M |
| 2026-09-17 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 230.00 | 9.98M |
| 2026-09-16 | IDR 232.00 | -2.52% | IDR 242.00 | IDR 244.00 | IDR 228.00 | 4.82M |
| 2026-09-15 | IDR 238.00 | +1.71% | IDR 234.00 | IDR 242.00 | IDR 232.00 | 6.84M |
| 2026-09-14 | IDR 234.00 | -3.31% | IDR 242.00 | IDR 242.00 | IDR 224.00 | 12.70M |
| 2026-09-11 | IDR 242.00 | +2.54% | IDR 230.00 | IDR 250.00 | IDR 226.00 | 17.31M |
| 2026-09-10 | IDR 236.00 | -7.09% | IDR 254.00 | IDR 254.00 | IDR 236.00 | 23.30M |
| 2026-09-09 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 260.00 | IDR 246.00 | 21.67M |
| 2026-09-08 | IDR 254.00 | +6.72% | IDR 240.00 | IDR 258.00 | IDR 238.00 | 32.13M |
| 2026-09-07 | IDR 238.00 | -1.65% | IDR 242.00 | IDR 246.00 | IDR 236.00 | 11.39M |
| 2026-09-04 | IDR 242.00 | -3.97% | IDR 250.00 | IDR 252.00 | IDR 240.00 | 15.32M |
| 2026-09-03 | IDR 252.00 | +3.28% | IDR 246.00 | IDR 270.00 | IDR 242.00 | 51.59M |
| 2026-09-02 | IDR 244.00 | -2.40% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 10.58M |
| 2026-09-01 | IDR 250.00 | -2.34% | IDR 256.00 | IDR 258.00 | IDR 242.00 | 25.49M |
| 2026-08-31 | IDR 256.00 | +8.47% | IDR 248.00 | IDR 260.00 | IDR 240.00 | 36.03M |
| 2026-08-28 | IDR 236.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 234.00 | 16.82M |
| 2026-08-27 | IDR 236.00 | +7.27% | IDR 222.00 | IDR 244.00 | IDR 220.00 | 26.96M |
| 2026-08-26 | IDR 220.00 | -14.73% | IDR 264.00 | IDR 266.00 | IDR 220.00 | 82.81M |
| 2026-08-24 | IDR 258.00 | +17.27% | IDR 228.00 | IDR 268.00 | IDR 216.00 | 91.47M |
| 2026-08-21 | IDR 220.00 | +2.80% | IDR 216.00 | IDR 234.00 | IDR 216.00 | 41.60M |
| 2026-08-20 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 8.05M |
| 2026-08-19 | IDR 216.00 | -0.92% | IDR 214.00 | IDR 218.00 | IDR 210.00 | 2.53M |
| 2026-08-18 | IDR 218.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 2.71M |
| 2026-08-14 | IDR 218.00 | -0.91% | IDR 218.00 | IDR 222.00 | IDR 208.00 | 8.78M |
| 2026-08-13 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 3.11M |
| 2026-08-12 | IDR 224.00 | +1.82% | IDR 216.00 | IDR 226.00 | IDR 216.00 | 3.14M |
| 2026-08-11 | IDR 220.00 | -2.65% | IDR 226.00 | IDR 226.00 | IDR 216.00 | 7.01M |
| 2026-08-10 | IDR 226.00 | -3.42% | IDR 234.00 | IDR 234.00 | IDR 220.00 | 7.51M |
| 2026-08-07 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 238.00 | IDR 226.00 | 6.09M |
| 2026-08-06 | IDR 236.00 | +2.61% | IDR 230.00 | IDR 238.00 | IDR 230.00 | 12.39M |
| 2026-08-05 | IDR 230.00 | +4.55% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 12.75M |
| 2026-08-04 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 220.00 | 2.62M |
| 2026-08-03 | IDR 220.00 | -1.79% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 7.91M |
| 2026-07-31 | IDR 224.00 | +3.70% | IDR 216.00 | IDR 226.00 | IDR 216.00 | 7.01M |
| 2026-07-30 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 3.60M |
| 2026-07-29 | IDR 214.00 | -1.83% | IDR 228.00 | IDR 228.00 | IDR 200.00 | 11.14M |
| 2026-07-28 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 230.00 | IDR 206.00 | 13.11M |
| 2026-07-27 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 214.00 | IDR 204.00 | 3.09M |
| 2026-07-24 | IDR 208.00 | -3.70% | IDR 214.00 | IDR 216.00 | IDR 204.00 | 8.47M |
| 2026-07-23 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 226.00 | IDR 214.00 | 10.88M |
| 2026-07-22 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 210.00 | 13.03M |
| 2026-07-21 | IDR 216.00 | +9.09% | IDR 202.00 | IDR 224.00 | IDR 202.00 | 28.81M |
| 2026-07-20 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 202.00 | IDR 195.00 | 7.46M |
| 2026-07-17 | IDR 199.00 | +3.11% | IDR 193.00 | IDR 200.00 | IDR 193.00 | 6.97M |
| 2026-07-16 | IDR 193.00 | -0.52% | IDR 194.00 | IDR 196.00 | IDR 192.00 | 2.13M |
| 2026-07-15 | IDR 194.00 | 0.00% | IDR 196.00 | IDR 198.00 | IDR 193.00 | 5.47M |
| 2026-07-14 | IDR 194.00 | +2.11% | IDR 200.00 | IDR 202.00 | IDR 193.00 | 11.10M |
| 2026-07-13 | IDR 190.00 | +0.53% | IDR 191.00 | IDR 192.00 | IDR 186.00 | 4.46M |
| 2026-07-10 | IDR 189.00 | +0.53% | IDR 189.00 | IDR 190.00 | IDR 187.00 | 1.09M |
| 2026-07-09 | IDR 188.00 | -0.53% | IDR 189.00 | IDR 194.00 | IDR 187.00 | 2.08M |
| 2026-07-08 | IDR 189.00 | -3.08% | IDR 195.00 | IDR 195.00 | IDR 187.00 | 2.34M |
| 2026-07-07 | IDR 195.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 190.00 | 6.18M |
| 2026-07-06 | IDR 195.00 | +5.98% | IDR 186.00 | IDR 204.00 | IDR 183.00 | 13.99M |
| 2026-07-03 | IDR 184.00 | +2.22% | IDR 184.00 | IDR 189.00 | IDR 182.00 | 2.62M |
| 2026-07-02 | IDR 180.00 | +2.86% | IDR 175.00 | IDR 185.00 | IDR 175.00 | 2.90M |
| 2026-07-01 | IDR 175.00 | +2.94% | IDR 170.00 | IDR 186.00 | IDR 166.00 | 10.47M |
| 2026-06-30 | IDR 170.00 | -5.03% | IDR 179.00 | IDR 179.00 | IDR 162.00 | 7.20M |
| 2026-06-29 | IDR 179.00 | -1.10% | IDR 194.00 | IDR 196.00 | IDR 174.00 | 3.14M |
| 2026-06-26 | IDR 181.00 | -7.18% | IDR 194.00 | IDR 198.00 | IDR 181.00 | 4.80M |
| 2026-06-25 | IDR 195.00 | +2.63% | IDR 187.00 | IDR 195.00 | IDR 184.00 | 8.53M |
| 2026-06-24 | IDR 190.00 | -5.94% | IDR 200.00 | IDR 204.00 | IDR 187.00 | 12.51M |
| 2026-06-23 | IDR 202.00 | +5.21% | IDR 192.00 | IDR 210.00 | IDR 192.00 | 20.04M |
| 2026-06-22 | IDR 192.00 | -2.04% | IDR 196.00 | IDR 196.00 | IDR 191.00 | 7.50M |
| 2026-06-19 | IDR 196.00 | 0.00% | IDR 197.00 | IDR 202.00 | IDR 194.00 | 6.70M |
| 2026-06-18 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 187.00 | 5.66M |
| 2026-06-17 | IDR 196.00 | 0.00% | IDR 197.00 | IDR 204.00 | IDR 192.00 | 8.22M |
| 2026-06-15 | IDR 196.00 | +3.70% | IDR 197.00 | IDR 206.00 | IDR 193.00 | 25.27M |
| 2026-06-12 | IDR 189.00 | +5.00% | IDR 181.00 | IDR 194.00 | IDR 181.00 | 24.75M |
| 2026-06-11 | IDR 180.00 | -4.26% | IDR 190.00 | IDR 199.00 | IDR 178.00 | 23.30M |
| 2026-06-10 | IDR 188.00 | +1.62% | IDR 185.00 | IDR 195.00 | IDR 177.00 | 47.20M |
| 2026-06-09 | IDR 185.00 | +26.71% | IDR 146.00 | IDR 197.00 | IDR 141.00 | 56.22M |
| 2026-06-08 | IDR 146.00 | -12.57% | IDR 168.00 | IDR 168.00 | IDR 145.00 | 16.78M |
| 2026-06-05 | IDR 167.00 | -2.34% | IDR 176.00 | IDR 186.00 | IDR 161.00 | 16.82M |
| 2026-06-04 | IDR 171.00 | -13.20% | IDR 192.00 | IDR 196.00 | IDR 169.00 | 22.47M |
| 2026-06-03 | IDR 197.00 | -12.83% | IDR 230.00 | IDR 230.00 | IDR 193.00 | 18.21M |
| 2026-06-02 | IDR 226.00 | +1.80% | IDR 224.00 | IDR 230.00 | IDR 218.00 | 16.59M |
| 2026-05-29 | IDR 222.00 | +9.90% | IDR 202.00 | IDR 234.00 | IDR 202.00 | 43.86M |
| 2026-05-28 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-26 | IDR 202.00 | +1.00% | IDR 199.00 | IDR 210.00 | IDR 196.00 | 11.17M |
| 2026-05-25 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 210.00 | IDR 196.00 | 6.93M |