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
2023-04-122,130.002,140.002,130.002,140.001,638.221,800
2023-04-112,110.002,130.002,100.002,130.001,630.572,700
2023-04-102,110.002,120.002,110.002,120.001,622.91900
2023-04-062,120.002,120.002,120.002,120.001,622.910
2023-04-052,110.002,120.002,060.002,120.001,622.91900
2023-04-042,140.002,140.002,060.002,110.001,615.261,300
2023-04-032,100.002,140.002,100.002,140.001,638.22300
2023-03-312,100.002,100.002,100.002,100.001,607.600
2023-03-302,100.002,100.002,100.002,100.001,607.60100
2023-03-292,100.002,100.002,050.002,100.001,607.605,400
2023-03-282,080.002,100.002,010.002,100.001,607.603,500
2023-03-272,110.002,110.002,000.002,080.001,592.293,400
2023-03-241,980.002,110.001,980.002,110.001,615.265,800
2023-03-211,990.001,990.001,975.001,980.001,515.74500
2023-03-201,965.001,965.001,965.001,965.001,504.25200
2023-03-171,970.001,970.001,970.001,970.001,508.08600
2023-03-161,985.001,985.001,945.001,945.001,488.943,500
2023-03-151,945.001,945.001,945.001,945.001,488.94100
2023-03-141,995.002,000.001,940.001,940.001,485.126,400
2023-03-131,955.001,995.001,955.001,995.001,527.22300
2023-03-101,955.002,000.001,955.001,955.001,496.603,600
2023-03-091,990.001,990.001,950.001,955.001,496.6012,700
2023-03-081,990.002,020.001,990.001,990.001,523.3910,400
2023-03-071,995.002,010.001,970.001,990.001,523.395,400
2023-03-062,000.002,020.002,000.002,010.001,538.70900
2023-03-032,000.002,000.001,995.002,000.001,531.0518,100
2023-03-022,030.002,040.002,000.002,000.001,531.0511,800
2023-03-012,050.002,050.002,030.002,030.001,554.012,700
2023-02-282,050.002,090.002,050.002,050.001,569.327,500
2023-02-272,050.002,060.002,050.002,050.001,569.32900
2023-02-242,060.002,070.002,050.002,050.001,569.32900
2023-02-232,040.002,060.002,040.002,040.001,561.676,000
2023-02-222,070.002,070.002,040.002,040.001,561.6710,900
2023-02-212,110.002,110.002,070.002,070.001,584.63200
2023-02-202,120.002,120.002,050.002,050.001,569.323,500
2023-02-172,160.002,160.002,050.002,070.001,584.631,400
2023-02-162,070.002,140.002,050.002,070.001,584.632,700
2023-02-152,060.002,060.002,050.002,050.001,569.322,500
2023-02-142,080.002,180.002,070.002,080.001,592.293,200
2023-02-132,050.002,060.002,050.002,060.001,576.98300
2023-02-102,050.002,050.002,040.002,050.001,569.32900
2023-02-092,080.002,080.002,060.002,060.001,576.98300
2023-02-082,070.002,080.002,060.002,060.001,576.9830,300
2023-02-072,030.002,070.002,030.002,070.001,584.63800
2023-02-062,070.002,070.002,070.002,070.001,584.63200
2023-02-032,070.002,070.002,070.002,070.001,584.63100
2023-02-022,040.002,070.002,040.002,070.001,584.63400
2023-02-012,140.002,140.002,040.002,060.001,576.981,800
2023-01-312,050.002,140.002,050.002,090.001,599.945,800
2023-01-302,020.002,060.002,020.002,050.001,569.323,400
2023-01-272,130.002,130.001,980.002,020.001,546.3630,200
2023-01-262,080.002,180.002,020.002,080.001,592.2912,100
2023-01-252,010.002,130.002,010.002,030.001,554.0112,100
2023-01-242,080.002,090.002,010.002,060.001,576.9813,200
2023-01-202,140.002,140.002,090.002,090.001,599.947,000
2023-01-192,120.002,130.002,080.002,090.001,599.9410,300
2023-01-182,130.002,130.002,120.002,130.001,630.572,100
2023-01-172,150.002,150.002,120.002,130.001,630.572,800
2023-01-162,110.002,150.002,100.002,150.001,645.885,200
2023-01-132,170.002,170.002,170.002,170.001,661.19100
← NewerPage 15 of 21 · 1,210 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.