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
2022-07-272,230.002,330.002,200.002,200.001,616.7930,100
2022-07-262,140.002,280.002,140.002,190.001,609.443,500
2022-07-252,150.002,320.002,100.002,140.001,572.696,300
2022-07-222,180.002,180.002,130.002,130.001,565.34400
2022-07-212,130.002,230.002,110.002,200.001,616.792,100
2022-07-202,090.002,090.002,090.002,090.001,535.950
2022-07-192,080.002,090.002,080.002,090.001,535.954,900
2022-07-182,100.002,100.002,070.002,100.001,543.305,700
2022-07-152,070.002,100.002,070.002,070.001,521.251,600
2022-07-142,080.002,080.002,060.002,070.001,521.25700
2022-07-132,100.002,100.002,080.002,100.001,543.30700
2022-07-122,140.002,140.002,100.002,100.001,543.304,800
2022-07-112,170.002,170.002,170.002,170.001,594.740
2022-07-082,170.002,170.002,170.002,170.001,594.740
2022-07-072,170.002,170.002,170.002,170.001,594.740
2022-07-062,170.002,170.002,170.002,170.001,594.74100
2022-07-052,170.002,170.002,170.002,170.001,594.740
2022-07-042,170.002,170.002,170.002,170.001,594.74200
2022-07-012,160.002,160.002,080.002,080.001,528.60800
2022-06-302,150.002,170.002,150.002,170.001,594.74400
2022-06-292,150.002,150.002,150.002,150.001,580.04200
2022-06-282,120.002,120.002,120.002,120.001,557.990
2022-06-272,110.002,210.002,110.002,120.001,557.99700
2022-06-242,200.002,300.002,100.002,110.001,550.652,300
2022-06-232,180.002,180.002,090.002,150.001,580.04400
2022-06-222,100.002,200.002,100.002,110.001,550.651,100
2022-06-212,160.002,160.002,110.002,140.001,572.691,100
2022-06-202,160.002,160.002,160.002,160.001,587.39100
2022-06-172,170.002,170.002,100.002,140.001,572.69500
2022-06-162,120.002,150.002,110.002,120.001,557.991,000
2022-06-152,150.002,150.002,110.002,110.001,550.65700
2022-06-142,150.002,150.002,150.002,150.001,580.042,200
2022-06-132,190.002,190.002,100.002,190.001,609.442,100
2022-06-102,280.002,280.002,190.002,200.001,616.794,300
2022-06-092,480.002,500.002,330.002,330.001,712.321,800
2022-06-082,150.002,500.002,150.002,500.001,837.263,400
2022-06-072,210.002,210.002,150.002,150.001,580.04200
2022-06-062,170.002,190.002,120.002,120.001,557.993,100
2022-06-032,130.002,180.002,100.002,120.001,557.991,000
2022-06-022,200.002,250.002,200.002,250.001,653.537,300
2022-05-312,370.002,370.002,210.002,210.001,624.146,500
2022-05-302,460.002,460.002,370.002,370.001,741.7210,300
2022-05-272,040.002,540.002,040.002,540.001,866.657,400
2022-05-252,040.002,040.002,020.002,040.001,499.2035,900
2022-05-241,965.002,010.001,965.002,010.001,477.15600
2022-05-231,965.001,965.001,965.001,965.001,444.08300
2022-05-202,010.002,040.001,960.001,960.001,440.414,500
2022-05-192,010.002,010.002,010.002,010.001,477.15100
2022-05-181,985.002,010.001,985.002,010.001,477.15200
2022-05-172,020.002,020.001,970.001,980.001,455.111,000
2022-05-132,030.002,030.002,030.002,030.001,491.850
2022-05-122,040.002,040.002,030.002,030.001,491.85200
2022-05-112,030.002,040.001,990.002,040.001,499.20300
2022-05-101,990.001,990.001,990.001,990.001,462.46300
2022-05-092,040.002,040.002,010.002,010.001,477.152,000
2022-04-282,010.002,010.002,010.002,010.001,477.15200
2022-04-272,040.002,040.002,040.002,040.001,499.200
2022-04-262,040.002,040.002,040.002,040.001,499.200
2022-04-252,040.002,050.002,040.002,040.001,499.20500
2022-04-222,030.002,030.002,030.002,030.001,491.85300
← NewerPage 18 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.