Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLIN.JK stock page

PT Plaza Indonesia Realty Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,580.002,580.002,580.002,580.002,205.030
2024-07-252,580.002,580.002,580.002,580.002,205.03500
2024-07-242,580.002,580.002,580.002,580.002,205.030
2024-07-232,580.002,580.002,580.002,580.002,205.03100
2024-07-222,580.002,580.002,580.002,580.002,205.03500
2024-07-192,580.002,580.002,580.002,580.002,205.03400
2024-07-182,580.002,580.002,580.002,580.002,205.033,000
2024-07-172,580.002,580.002,580.002,580.002,205.030
2024-07-162,580.002,580.002,580.002,580.002,205.030
2024-07-152,580.002,580.002,580.002,580.002,205.031,200
2024-07-122,590.002,590.002,590.002,590.002,213.580
2024-07-112,590.002,590.002,590.002,590.002,213.58800
2024-07-102,590.002,590.002,590.002,590.002,213.587,300
2024-07-092,590.002,590.002,590.002,590.002,213.58200
2024-07-082,590.002,590.002,590.002,590.002,213.585,000
2024-07-052,590.002,590.002,590.002,590.002,213.580
2024-07-042,590.002,590.002,590.002,590.002,213.580
2024-07-032,590.002,590.002,590.002,590.002,213.581,100
2024-07-022,590.002,590.002,590.002,590.002,213.58300
2024-07-012,590.002,590.002,590.002,590.002,213.58100
2024-06-282,590.002,590.002,590.002,590.002,213.583,800
2024-06-272,590.002,590.002,590.002,590.002,213.580
2024-06-262,590.002,590.002,590.002,590.002,213.580
2024-06-252,590.002,590.002,590.002,590.002,213.581,900
2024-06-242,600.002,600.002,600.002,600.002,222.131,100
2024-06-212,600.002,600.002,600.002,600.002,222.130
2024-06-202,600.002,600.002,600.002,600.002,222.13800
2024-06-192,600.002,600.002,600.002,600.002,222.130
2024-06-142,600.002,600.002,600.002,600.002,222.130
2024-06-132,600.002,600.002,600.002,600.002,222.132,100
2024-06-122,610.002,610.002,610.002,610.002,230.670
2024-06-112,610.002,610.002,610.002,610.002,230.671,400
2024-06-102,630.002,630.002,610.002,620.002,239.224,300
2024-06-072,630.002,630.002,630.002,630.002,247.77400
2024-06-062,660.002,660.002,660.002,660.002,273.41100
2024-06-052,640.002,640.002,640.002,640.002,256.311,200
2024-06-042,640.002,640.002,640.002,640.002,256.31100
2024-06-032,660.002,660.002,640.002,640.002,256.3119,900
2024-05-312,660.002,660.002,660.002,660.002,273.41800
2024-05-302,670.002,670.002,670.002,670.002,281.95200
2024-05-292,670.002,670.002,670.002,670.002,281.95200
2024-05-282,700.002,700.002,700.002,700.002,307.59100
2024-05-272,680.002,680.002,680.002,680.002,290.501,500
2024-05-222,680.002,680.002,680.002,680.002,290.50100
2024-05-212,680.002,680.002,680.002,680.002,290.500
2024-05-202,680.002,680.002,680.002,680.002,290.500
2024-05-172,680.002,680.002,680.002,680.002,290.501,200
2024-05-162,680.002,680.002,680.002,680.002,290.500
2024-05-152,680.002,680.002,680.002,680.002,290.500
2024-05-142,680.002,680.002,680.002,680.002,290.500
2024-05-132,680.002,680.002,680.002,680.002,217.853,900
2024-05-082,680.002,680.002,680.002,680.002,217.85600
2024-05-072,680.002,680.002,680.002,680.002,217.851,000
2024-05-062,680.002,680.002,680.002,680.002,217.853,500
2024-05-032,670.002,680.002,670.002,680.002,217.852,700
2024-05-022,670.002,670.002,670.002,670.002,209.58700
2024-04-302,660.002,660.002,660.002,660.002,201.30100
2024-04-292,660.002,660.002,660.002,660.002,201.300
2024-04-262,650.002,660.002,650.002,660.002,201.30600
2024-04-252,650.002,650.002,650.002,650.002,193.030
← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1676.0000 IDR
2026-05-2579.0000 IDR
2025-10-2376.0000 IDR
2025-05-2796.0000 IDR
2024-10-1667.0000 IDR
2024-05-1485.0000 IDR
2023-09-2977.0000 IDR
2023-05-17140.0000 IDR
2022-08-0188.0000 IDR
2021-06-1186.0000 IDR
2020-04-2999.0000 IDR
2019-06-19588.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.