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
2023-10-183,000.003,060.002,970.003,030.002,507.505,200
2023-10-173,030.003,170.002,970.003,000.002,482.6743,900
2023-10-163,220.003,220.003,000.003,030.002,507.5026,000
2023-10-133,130.003,130.002,990.003,090.002,557.159,500
2023-10-123,460.003,630.003,080.003,130.002,590.2667,600
2023-10-112,980.003,680.002,980.003,460.002,863.3551,100
2023-10-102,970.003,260.002,890.002,980.002,466.1238,900
2023-10-093,010.003,010.002,870.002,970.002,457.8529,000
2023-10-063,330.003,330.002,920.003,010.002,490.9529,900
2023-10-053,330.003,330.003,330.003,330.002,755.77900
2023-10-043,290.003,340.003,150.003,330.002,755.7712,900
2023-10-033,480.003,480.003,210.003,290.002,722.6712,500
2023-10-023,510.003,550.003,010.003,480.002,879.9047,400
2023-09-293,730.003,730.003,390.003,510.002,904.7324,400
2023-09-273,620.003,900.003,620.003,790.003,072.72116,700
2023-09-263,560.003,750.003,560.003,680.002,983.5449,700
2023-09-253,400.003,670.003,400.003,560.002,886.2540,700
2023-09-223,300.003,690.003,300.003,390.002,748.4250,900
2023-09-213,110.003,450.003,110.003,300.002,675.4648,000
2023-09-202,930.003,110.002,900.003,110.002,521.42254,500
2023-09-192,690.003,000.002,690.002,930.002,375.483,300
2023-09-182,650.002,650.002,650.002,650.002,148.472,500
2023-09-152,750.002,800.002,640.002,640.002,140.379,400
2023-09-142,800.002,800.002,750.002,750.002,229.55900
2023-09-132,700.002,800.002,700.002,800.002,270.0816,900
2023-09-122,750.002,790.002,410.002,700.002,189.0121,300
2023-09-112,700.002,790.002,690.002,690.002,180.906,700
2023-09-082,700.002,700.002,680.002,700.002,189.0135,800
2023-09-072,710.002,800.002,700.002,700.002,189.0133,500
2023-09-062,700.002,800.002,700.002,700.002,189.0140,400
2023-09-052,700.002,800.002,590.002,700.002,189.0133,200
2023-09-042,680.002,700.002,590.002,700.002,189.0129,300
2023-09-012,600.002,690.002,590.002,680.002,172.8033,300
2023-08-312,600.002,600.002,500.002,560.002,075.5113,200
2023-08-302,660.002,680.002,600.002,600.002,107.9411,100
2023-08-292,670.002,670.002,660.002,660.002,156.581,300
2023-08-282,530.002,670.002,530.002,670.002,164.695,900
2023-08-252,600.002,800.002,300.002,530.002,051.1819,200
2023-08-242,600.002,600.002,590.002,600.002,107.942,800
2023-08-232,640.002,640.002,600.002,600.002,107.943,800
2023-08-222,640.002,680.002,630.002,640.002,140.3734,900
2023-08-212,550.002,690.002,550.002,640.002,140.3715,100
2023-08-182,580.002,580.002,500.002,530.002,051.1826,500
2023-08-162,520.002,630.002,520.002,580.002,091.7215,100
2023-08-152,650.002,650.002,520.002,520.002,043.0820,200
2023-08-142,570.002,570.002,460.002,480.002,010.659,100
2023-08-112,550.002,640.002,340.002,570.002,083.6142,100
2023-08-102,340.002,700.002,310.002,590.002,099.8365,400
2023-08-092,270.002,420.002,270.002,270.001,840.3910,100
2023-08-082,270.002,420.002,270.002,320.001,880.934,500
2023-08-072,300.002,300.002,270.002,270.001,840.39800
2023-08-042,310.002,470.002,300.002,300.001,864.7119,200
2023-08-032,290.002,310.002,280.002,310.001,872.82400
2023-08-022,390.002,390.002,240.002,280.001,848.5020,500
2023-08-012,250.002,450.002,250.002,390.001,937.6817,700
2023-07-312,250.002,290.002,250.002,250.001,824.188,300
2023-07-282,240.002,250.002,220.002,250.001,824.182,700
2023-07-272,240.002,240.002,210.002,210.001,791.7514,900
2023-07-262,230.002,230.002,220.002,220.001,799.8540,000
2023-07-252,230.002,240.002,200.002,230.001,807.967,700
← NewerPage 13 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.