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
2022-10-202,190.002,190.002,190.002,190.001,676.50100
2022-10-192,230.002,230.002,100.002,190.001,676.50700
2022-10-182,200.002,200.002,100.002,190.001,676.50400
2022-10-172,230.002,230.002,220.002,220.001,699.46300
2022-10-142,210.002,230.002,210.002,230.001,707.12300
2022-10-132,110.002,110.002,110.002,110.001,615.26100
2022-10-122,220.002,220.002,120.002,120.001,622.91700
2022-10-112,220.002,240.002,200.002,220.001,699.46800
2022-10-102,220.002,220.002,220.002,220.001,699.46100
2022-10-072,200.002,200.002,200.002,200.001,684.15600
2022-10-062,260.002,270.002,200.002,200.001,684.151,300
2022-10-052,270.002,270.002,260.002,260.001,730.08500
2022-10-042,290.002,290.002,270.002,270.001,737.74200
2022-10-032,230.002,230.002,230.002,230.001,707.12100
2022-09-302,240.002,240.002,110.002,230.001,707.128,600
2022-09-292,240.002,240.002,240.002,240.001,714.771,600
2022-09-282,250.002,250.002,120.002,240.001,714.773,600
2022-09-272,260.002,260.002,210.002,250.001,722.43700
2022-09-262,380.002,380.002,090.002,210.001,691.816,900
2022-09-232,280.002,280.002,150.002,230.001,707.125,600
2022-09-222,320.002,360.002,170.002,270.001,737.749,500
2022-09-212,300.002,440.002,210.002,280.001,745.3950,300
2022-09-202,130.002,700.002,080.002,300.001,760.70197,300
2022-09-192,240.002,240.002,140.002,230.001,707.1219,700
2022-09-162,200.002,380.002,090.002,240.001,714.7743,400
2022-09-152,330.002,330.002,230.002,240.001,714.7738,500
2022-09-142,430.002,430.002,330.002,330.001,783.671,900
2022-09-132,250.002,500.002,230.002,330.001,783.6724,700
2022-09-122,320.002,390.002,160.002,250.001,722.432,200
2022-09-092,290.002,380.002,140.002,320.001,776.025,200
2022-09-082,250.002,290.002,200.002,280.001,745.393,200
2022-09-072,190.002,280.002,190.002,250.001,722.4379,300
2022-09-062,190.002,200.002,140.002,150.001,645.8826,500
2022-09-052,200.002,200.002,190.002,200.001,684.153,200
2022-09-022,140.002,220.002,140.002,200.001,684.15700
2022-09-012,210.002,210.002,130.002,130.001,630.57700
2022-08-312,160.002,250.002,130.002,130.001,630.577,300
2022-08-302,130.002,160.002,120.002,160.001,653.535,000
2022-08-292,210.002,280.002,130.002,130.001,630.571,800
2022-08-262,120.002,120.002,110.002,110.001,615.26900
2022-08-252,200.002,200.002,110.002,110.001,615.26300
2022-08-242,100.002,200.002,100.002,200.001,684.15400
2022-08-232,130.002,220.002,110.002,110.001,615.26400
2022-08-222,240.002,240.002,100.002,100.001,607.605,200
2022-08-192,130.002,200.002,130.002,140.001,638.221,000
2022-08-182,130.002,130.002,130.002,130.001,630.574,200
2022-08-162,200.002,200.002,130.002,130.001,630.57700
2022-08-152,130.002,210.002,130.002,200.001,684.15800
2022-08-122,150.002,230.002,150.002,150.001,645.88500
2022-08-112,160.002,160.002,160.002,160.001,653.53100
2022-08-102,250.002,250.002,250.002,250.001,722.43200
2022-08-092,200.002,200.002,200.002,200.001,684.15600
2022-08-082,200.002,230.002,200.002,200.001,684.15400
2022-08-052,200.002,200.002,200.002,200.001,684.15100
2022-08-042,090.002,170.002,090.002,100.001,607.601,400
2022-08-032,090.002,120.002,080.002,080.001,592.293,000
2022-08-022,150.002,150.002,150.002,150.001,645.88200
2022-08-012,260.002,260.002,200.002,200.001,684.151,200
2022-07-292,200.002,200.002,200.002,200.001,616.791,100
2022-07-282,270.002,290.002,090.002,200.001,616.79800
← NewerPage 17 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.