Singapore markets open in 7 hours

PT Plaza Indonesia Realty Tbk (PLIN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,680.000.00 (0.00%)
At close: 04:09PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,680.002,680.002,680.002,680.002,680.001,000
06 May 20242,680.002,680.002,680.002,680.002,680.003,500
03 May 20242,670.002,680.002,670.002,680.002,680.002,700
02 May 20242,670.002,670.002,670.002,670.002,670.00700
30 Apr 20242,660.002,660.002,660.002,660.002,660.00100
29 Apr 20242,660.002,660.002,660.002,660.002,660.00-
26 Apr 20242,650.002,660.002,650.002,660.002,660.00600
25 Apr 20242,650.002,650.002,650.002,650.002,650.00-
24 Apr 20242,650.002,650.002,650.002,650.002,650.005,200
23 Apr 20242,650.002,650.002,650.002,650.002,650.00500
22 Apr 20242,650.002,650.002,650.002,650.002,650.00700
19 Apr 20242,650.002,650.002,650.002,650.002,650.003,200
18 Apr 20242,720.002,720.002,720.002,720.002,720.00-
17 Apr 20242,720.002,720.002,720.002,720.002,720.00-
16 Apr 20242,720.002,720.002,720.002,720.002,720.00300
05 Apr 20242,720.002,720.002,720.002,720.002,720.00100
04 Apr 20242,720.002,720.002,720.002,720.002,720.001,700
03 Apr 20242,730.002,730.002,730.002,730.002,730.00-
02 Apr 20242,730.002,730.002,730.002,730.002,730.00200
01 Apr 20242,740.002,740.002,740.002,740.002,740.00100
28 Mar 20242,740.002,740.002,740.002,740.002,740.00300
27 Mar 20242,740.002,740.002,740.002,740.002,740.00400
26 Mar 20242,740.002,740.002,740.002,740.002,740.004,000
25 Mar 20242,740.002,740.002,740.002,740.002,740.00200
22 Mar 20242,680.002,740.002,680.002,740.002,740.00400
21 Mar 20242,680.002,760.002,680.002,680.002,680.003,000
20 Mar 20242,750.002,760.002,680.002,680.002,680.006,500
19 Mar 20242,660.002,770.002,660.002,760.002,760.0011,900
18 Mar 20242,650.002,690.002,640.002,660.002,660.0013,700
15 Mar 20242,610.002,610.002,600.002,600.002,600.002,600
14 Mar 20242,610.002,610.002,610.002,610.002,610.00500
13 Mar 20242,610.002,650.002,610.002,610.002,610.00600
08 Mar 20242,600.002,680.002,580.002,680.002,680.001,100
07 Mar 20242,620.002,620.002,590.002,590.002,590.006,200
06 Mar 20242,710.002,710.002,600.002,610.002,610.007,800
05 Mar 20242,650.002,700.002,590.002,690.002,690.002,500
04 Mar 20242,660.002,660.002,610.002,650.002,650.002,300
01 Mar 20242,630.002,670.002,630.002,670.002,670.001,500
29 Feb 20242,690.002,690.002,670.002,670.002,670.00500
28 Feb 20242,660.002,700.002,640.002,690.002,690.001,800
27 Feb 20242,660.002,660.002,640.002,640.002,640.001,500
26 Feb 20242,690.002,690.002,650.002,660.002,660.001,300
23 Feb 20242,650.002,710.002,650.002,650.002,650.00500
22 Feb 20242,650.002,660.002,650.002,660.002,660.00900
21 Feb 20242,650.002,650.002,650.002,650.002,650.00100
20 Feb 20242,640.002,640.002,640.002,640.002,640.00300
19 Feb 20242,660.002,660.002,640.002,640.002,640.00200
16 Feb 20242,690.002,690.002,660.002,660.002,660.00200
15 Feb 20242,620.002,650.002,620.002,650.002,650.00300
13 Feb 20242,650.002,650.002,600.002,610.002,610.00900
12 Feb 20242,640.002,690.002,640.002,670.002,670.002,900
07 Feb 20242,640.002,640.002,640.002,640.002,640.00300
06 Feb 20242,640.002,640.002,640.002,640.002,640.00500
05 Feb 20242,640.002,640.002,630.002,630.002,630.00400
02 Feb 20242,670.002,670.002,640.002,640.002,640.00300
01 Feb 20242,600.002,660.002,600.002,660.002,660.001,800
31 Jan 20242,640.002,640.002,610.002,630.002,630.001,000
30 Jan 20242,660.002,670.002,610.002,620.002,620.001,100
29 Jan 20242,690.002,690.002,660.002,660.002,660.00800
26 Jan 20242,690.002,690.002,690.002,690.002,690.00100
25 Jan 20242,640.002,650.002,640.002,650.002,650.00900
24 Jan 20242,640.002,690.002,580.002,650.002,650.003,300
23 Jan 20242,680.002,680.002,630.002,640.002,640.00700
22 Jan 20242,680.002,690.002,680.002,680.002,680.00600
19 Jan 20242,720.002,770.002,700.002,710.002,710.001,400
18 Jan 20242,740.002,820.002,700.002,700.002,700.0013,200
17 Jan 20242,650.003,100.002,640.002,710.002,710.0025,100
16 Jan 20242,660.002,660.002,630.002,650.002,650.00900
15 Jan 20242,690.002,700.002,650.002,650.002,650.00600
12 Jan 20242,700.002,700.002,690.002,690.002,690.00300
11 Jan 20242,690.002,690.002,630.002,690.002,690.001,200
10 Jan 20242,680.002,690.002,680.002,690.002,690.00500
09 Jan 20242,670.002,740.002,500.002,670.002,670.008,300
08 Jan 20242,740.002,790.002,660.002,670.002,670.0011,200
05 Jan 20242,770.002,770.002,660.002,660.002,660.003,000
04 Jan 20242,680.002,700.002,680.002,690.002,690.002,400
03 Jan 20242,680.002,680.002,660.002,680.002,680.001,300
02 Jan 20242,700.002,700.002,700.002,700.002,700.00300
29 Dec 20232,700.002,700.002,700.002,700.002,700.00400
28 Dec 20232,600.002,780.002,600.002,750.002,750.001,300
27 Dec 20232,580.002,580.002,580.002,580.002,580.00100
22 Dec 20232,620.002,620.002,620.002,620.002,620.00100
21 Dec 20232,650.002,650.002,650.002,650.002,650.00200
20 Dec 20232,640.002,640.002,640.002,640.002,640.00100
19 Dec 20232,650.002,650.002,630.002,630.002,630.001,300
18 Dec 20232,660.002,730.002,560.002,660.002,660.004,400
15 Dec 20232,710.002,790.002,710.002,730.002,730.00800
14 Dec 20232,770.002,770.002,710.002,720.002,720.001,100
13 Dec 20232,680.002,790.002,680.002,790.002,790.00500
12 Dec 20232,790.002,790.002,400.002,680.002,680.004,700
11 Dec 20232,790.002,790.002,790.002,790.002,790.00200
08 Dec 20232,810.002,810.002,810.002,810.002,810.00900
07 Dec 20232,810.002,810.002,810.002,810.002,810.00-
06 Dec 20232,760.002,810.002,760.002,810.002,810.002,200
05 Dec 20232,750.002,800.002,700.002,800.002,800.001,700
04 Dec 20232,700.002,800.002,700.002,800.002,800.001,600
01 Dec 20232,820.002,860.002,760.002,780.002,780.001,800
30 Nov 20232,860.002,860.002,860.002,860.002,860.00300
29 Nov 20232,900.002,900.002,800.002,880.002,880.001,900
28 Nov 20232,800.002,850.002,790.002,800.002,800.003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...