Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PLIN.JK stock page

PT Plaza Indonesia Realty Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-152,690.002,700.002,650.002,650.002,193.03600
2024-01-122,700.002,700.002,690.002,690.002,226.13300
2024-01-112,690.002,690.002,630.002,690.002,226.131,200
2024-01-102,680.002,690.002,680.002,690.002,226.13500
2024-01-092,670.002,740.002,500.002,670.002,209.588,300
2024-01-082,740.002,790.002,660.002,670.002,209.5811,200
2024-01-052,770.002,770.002,660.002,660.002,201.303,000
2024-01-042,680.002,700.002,680.002,690.002,226.132,400
2024-01-032,680.002,680.002,660.002,680.002,217.851,300
2024-01-022,700.002,700.002,700.002,700.002,234.41300
2023-12-292,700.002,700.002,700.002,700.002,234.41400
2023-12-282,600.002,780.002,600.002,750.002,275.781,300
2023-12-272,580.002,580.002,580.002,580.002,135.10100
2023-12-222,620.002,620.002,620.002,620.002,168.20100
2023-12-212,650.002,650.002,650.002,650.002,193.03200
2023-12-202,640.002,640.002,640.002,640.002,184.75100
2023-12-192,650.002,650.002,630.002,630.002,176.481,300
2023-12-182,660.002,730.002,560.002,660.002,201.304,400
2023-12-152,710.002,790.002,710.002,730.002,259.23800
2023-12-142,770.002,770.002,710.002,720.002,250.961,100
2023-12-132,680.002,790.002,680.002,790.002,308.89500
2023-12-122,790.002,790.002,400.002,680.002,217.854,700
2023-12-112,790.002,790.002,790.002,790.002,308.89200
2023-12-082,810.002,810.002,810.002,810.002,325.44900
2023-12-072,810.002,810.002,810.002,810.002,325.440
2023-12-062,760.002,810.002,760.002,810.002,325.442,200
2023-12-052,750.002,800.002,700.002,800.002,317.161,700
2023-12-042,700.002,800.002,700.002,800.002,317.161,600
2023-12-012,820.002,860.002,760.002,780.002,300.611,800
2023-11-302,860.002,860.002,860.002,860.002,366.82300
2023-11-292,900.002,900.002,800.002,880.002,383.371,900
2023-11-282,800.002,850.002,790.002,800.002,317.163,800
2023-11-272,810.002,910.002,800.002,850.002,358.5410,300
2023-11-242,890.002,890.002,890.002,890.002,391.64100
2023-11-232,850.002,890.002,800.002,890.002,391.641,500
2023-11-222,810.002,840.002,810.002,840.002,350.26200
2023-11-212,880.002,880.002,880.002,880.002,383.372,400
2023-11-202,870.002,900.002,870.002,880.002,383.372,400
2023-11-172,810.002,900.002,810.002,870.002,375.091,400
2023-11-162,830.002,840.002,810.002,810.002,325.441,800
2023-11-152,890.002,900.002,820.002,830.002,341.992,600
2023-11-142,760.002,930.002,760.002,890.002,391.643,700
2023-11-132,860.002,860.002,760.002,760.002,284.061,100
2023-11-102,900.002,900.002,780.002,860.002,366.823,800
2023-11-092,820.002,980.002,820.002,930.002,424.741,000
2023-11-082,840.002,840.002,810.002,820.002,333.71101,200
2023-11-072,770.002,860.002,770.002,840.002,350.261,100
2023-11-062,810.002,860.002,810.002,860.002,366.82400
2023-11-032,800.002,870.002,710.002,860.002,366.825,500
2023-11-022,970.002,970.002,820.002,900.002,399.926,100
2023-11-013,090.003,090.002,900.002,970.002,457.852,000
2023-10-313,090.003,090.003,090.003,090.002,557.15100
2023-10-302,960.003,090.002,710.003,090.002,557.1516,700
2023-10-272,940.002,970.002,940.002,960.002,449.571,700
2023-10-262,970.002,970.002,900.002,940.002,433.022,200
2023-10-253,010.003,020.002,960.002,970.002,457.851,200
2023-10-242,920.003,030.002,910.003,020.002,499.2223,100
2023-10-232,980.002,980.002,900.002,920.002,416.478,100
2023-10-202,970.002,980.002,970.002,980.002,466.121,900
2023-10-193,030.003,030.002,970.002,970.002,457.854,200
← NewerPage 12 of 21 · 1,206 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.