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
2024-04-242,650.002,650.002,650.002,650.002,193.035,200
2024-04-232,650.002,650.002,650.002,650.002,193.03500
2024-04-222,650.002,650.002,650.002,650.002,193.03700
2024-04-192,650.002,650.002,650.002,650.002,193.033,200
2024-04-182,720.002,720.002,720.002,720.002,250.960
2024-04-172,720.002,720.002,720.002,720.002,250.960
2024-04-162,720.002,720.002,720.002,720.002,250.96300
2024-04-052,720.002,720.002,720.002,720.002,250.96100
2024-04-042,720.002,720.002,720.002,720.002,250.961,700
2024-04-032,730.002,730.002,730.002,730.002,259.230
2024-04-022,730.002,730.002,730.002,730.002,259.23200
2024-04-012,740.002,740.002,740.002,740.002,267.51100
2024-03-282,740.002,740.002,740.002,740.002,267.51300
2024-03-272,740.002,740.002,740.002,740.002,267.51400
2024-03-262,740.002,740.002,740.002,740.002,267.514,000
2024-03-252,740.002,740.002,740.002,740.002,267.51200
2024-03-222,680.002,740.002,680.002,740.002,267.51400
2024-03-212,680.002,760.002,680.002,680.002,217.853,000
2024-03-202,750.002,760.002,680.002,680.002,217.856,500
2024-03-192,660.002,770.002,660.002,760.002,284.0611,900
2024-03-182,650.002,690.002,640.002,660.002,201.3013,700
2024-03-152,610.002,610.002,600.002,600.002,151.652,600
2024-03-142,610.002,610.002,610.002,610.002,159.93500
2024-03-132,610.002,650.002,610.002,610.002,159.93600
2024-03-082,600.002,680.002,580.002,680.002,217.851,100
2024-03-072,620.002,620.002,590.002,590.002,143.376,200
2024-03-062,710.002,710.002,600.002,610.002,159.937,800
2024-03-052,650.002,700.002,590.002,690.002,226.132,500
2024-03-042,660.002,660.002,610.002,650.002,193.032,300
2024-03-012,630.002,670.002,630.002,670.002,209.581,500
2024-02-292,690.002,690.002,670.002,670.002,209.58500
2024-02-282,660.002,700.002,640.002,690.002,226.131,800
2024-02-272,660.002,660.002,640.002,640.002,184.751,500
2024-02-262,690.002,690.002,650.002,660.002,201.301,300
2024-02-232,650.002,710.002,650.002,650.002,193.03500
2024-02-222,650.002,660.002,650.002,660.002,201.30900
2024-02-212,650.002,650.002,650.002,650.002,193.03100
2024-02-202,640.002,640.002,640.002,640.002,184.75300
2024-02-192,660.002,660.002,640.002,640.002,184.75200
2024-02-162,690.002,690.002,660.002,660.002,201.30200
2024-02-152,620.002,650.002,620.002,650.002,193.03300
2024-02-132,650.002,650.002,600.002,610.002,159.93900
2024-02-122,640.002,690.002,640.002,670.002,209.582,900
2024-02-072,640.002,640.002,640.002,640.002,184.75300
2024-02-062,640.002,640.002,640.002,640.002,184.75500
2024-02-052,640.002,640.002,630.002,630.002,176.48400
2024-02-022,670.002,670.002,640.002,640.002,184.75300
2024-02-012,600.002,660.002,600.002,660.002,201.301,800
2024-01-312,640.002,640.002,610.002,630.002,176.481,000
2024-01-302,660.002,670.002,610.002,620.002,168.201,100
2024-01-292,690.002,690.002,660.002,660.002,201.30800
2024-01-262,690.002,690.002,690.002,690.002,226.13100
2024-01-252,640.002,650.002,640.002,650.002,193.03900
2024-01-242,640.002,690.002,580.002,650.002,193.033,300
2024-01-232,680.002,680.002,630.002,640.002,184.75700
2024-01-222,680.002,690.002,680.002,680.002,217.85600
2024-01-192,720.002,770.002,700.002,710.002,242.681,400
2024-01-182,740.002,820.002,700.002,700.002,234.4113,200
2024-01-172,650.003,100.002,640.002,710.002,242.6825,100
2024-01-162,660.002,660.002,630.002,650.002,193.03900
← NewerPage 11 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.