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
2023-01-122,170.002,170.002,170.002,170.001,661.190
2023-01-112,130.002,170.002,130.002,170.001,661.1910,500
2023-01-102,230.002,230.002,230.002,230.001,707.126,200
2023-01-092,240.002,240.002,240.002,240.001,714.772,800
2023-01-062,150.002,300.002,150.002,250.001,722.433,500
2023-01-052,130.002,130.002,130.002,130.001,630.573,300
2023-01-042,180.002,180.002,090.002,180.001,668.842,800
2023-01-032,280.002,560.002,180.002,180.001,668.8423,300
2023-01-022,180.002,250.002,150.002,180.001,668.843,200
2022-12-302,080.002,080.002,080.002,080.001,592.290
2022-12-292,090.002,090.002,080.002,080.001,592.29200
2022-12-282,140.002,140.002,100.002,100.001,607.60600
2022-12-272,190.002,190.002,090.002,090.001,599.94700
2022-12-262,100.002,100.002,100.002,100.001,607.600
2022-12-232,100.002,100.002,100.002,100.001,607.600
2022-12-222,100.002,100.002,100.002,100.001,607.600
2022-12-212,100.002,100.002,100.002,100.001,607.600
2022-12-202,100.002,100.002,100.002,100.001,607.600
2022-12-192,100.002,150.002,100.002,100.001,607.60500
2022-12-162,150.002,150.002,150.002,150.001,645.880
2022-12-152,150.002,150.002,150.002,150.001,645.88300
2022-12-142,150.002,150.002,150.002,150.001,645.88800
2022-12-132,150.002,150.002,150.002,150.001,645.88200
2022-12-122,150.002,150.002,150.002,150.001,645.881,800
2022-12-092,250.002,250.002,240.002,240.001,714.77300
2022-12-082,200.002,200.002,200.002,200.001,684.150
2022-12-072,200.002,200.002,200.002,200.001,684.15100
2022-12-062,190.002,200.002,190.002,200.001,684.15300
2022-12-052,150.002,150.002,150.002,150.001,645.88100
2022-12-022,120.002,150.002,120.002,150.001,645.881,000
2022-12-012,150.002,150.002,120.002,150.001,645.88500
2022-11-302,170.002,170.002,150.002,150.001,645.881,500
2022-11-292,170.002,170.002,170.002,170.001,661.190
2022-11-282,170.002,180.002,170.002,170.001,661.191,200
2022-11-252,150.002,180.002,150.002,180.001,668.84600
2022-11-242,150.002,190.002,150.002,190.001,676.50400
2022-11-232,190.002,190.002,150.002,150.001,645.88300
2022-11-222,190.002,190.002,190.002,190.001,676.50200
2022-11-212,190.002,190.002,190.002,190.001,676.500
2022-11-182,190.002,190.002,190.002,190.001,676.50100
2022-11-172,100.002,140.002,100.002,140.001,638.22400
2022-11-162,100.002,100.002,100.002,100.001,607.60500
2022-11-152,200.002,200.002,110.002,110.001,615.26300
2022-11-142,120.002,120.002,120.002,120.001,622.91100
2022-11-112,190.002,190.002,190.002,190.001,676.50100
2022-11-102,120.002,120.002,100.002,100.001,607.603,100
2022-11-092,110.002,110.002,110.002,110.001,615.260
2022-11-082,120.002,120.002,110.002,110.001,615.26700
2022-11-072,110.002,110.002,110.002,110.001,615.26100
2022-11-042,170.002,170.002,160.002,160.001,653.53800
2022-11-032,170.002,170.002,170.002,170.001,661.19200
2022-11-022,170.002,170.002,170.002,170.001,661.191,300
2022-11-012,240.002,240.002,160.002,160.001,653.53500
2022-10-312,240.002,250.002,140.002,240.001,714.776,600
2022-10-282,240.002,240.002,240.002,240.001,714.77400
2022-10-272,230.002,250.002,230.002,240.001,714.77800
2022-10-262,290.002,290.002,150.002,230.001,707.12700
2022-10-252,290.002,290.002,290.002,290.001,753.050
2022-10-242,290.002,290.002,290.002,290.001,753.05100
2022-10-212,220.002,220.002,220.002,220.001,699.46100
← NewerPage 16 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.