See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← PLIN.JK stock page

PT Plaza Indonesia Realty Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,060.002,340.002,050.002,050.001,506.55130,300
2022-01-202,380.002,380.002,200.002,200.001,616.793,300
2022-01-191,990.002,390.001,985.002,360.001,734.3735,500
2022-01-182,000.002,050.001,995.002,000.001,469.81600
2022-01-172,080.002,080.002,000.002,020.001,484.502,200
2022-01-142,030.002,090.002,030.002,050.001,506.55600
2022-01-132,100.002,110.002,010.002,050.001,506.5527,200
2022-01-122,010.002,010.002,010.002,010.001,477.154,800
2022-01-112,040.002,070.002,030.002,070.001,521.251,400
2022-01-102,000.002,080.002,000.002,030.001,491.855,000
2022-01-072,010.002,090.001,990.001,990.001,462.462,500
2022-01-062,100.002,320.001,985.001,985.001,458.78104,100
2022-01-052,200.002,200.002,130.002,130.001,565.349,400
2022-01-042,300.002,340.002,280.002,280.001,675.584,600
2022-01-032,450.002,450.002,450.002,450.001,800.51100
2021-12-302,450.002,450.002,450.002,450.001,800.510
2021-12-292,450.002,450.002,450.002,450.001,800.510
2021-12-282,450.002,450.002,450.002,450.001,800.510
2021-12-272,450.002,450.002,450.002,450.001,800.510
2021-12-242,450.002,450.002,450.002,450.001,800.510
2021-12-232,450.002,450.002,450.002,450.001,800.510
2021-12-222,450.002,450.002,450.002,450.001,800.510
2021-12-212,450.002,450.002,450.002,450.001,800.510
2021-12-202,450.002,450.002,450.002,450.001,800.510
2021-12-172,450.002,450.002,450.002,450.001,800.510
2021-12-162,450.002,450.002,450.002,450.001,800.510
2021-12-152,450.002,450.002,450.002,450.001,800.510
2021-12-142,450.002,450.002,450.002,450.001,800.510
2021-12-132,450.002,450.002,450.002,450.001,800.510
2021-12-102,450.002,450.002,450.002,450.001,800.510
2021-12-092,450.002,450.002,450.002,450.001,800.510
2021-12-082,450.002,450.002,450.002,450.001,800.510
2021-12-072,450.002,450.002,450.002,450.001,800.510
2021-12-062,450.002,450.002,450.002,450.001,800.510
2021-12-032,450.002,450.002,450.002,450.001,800.510
2021-12-022,450.002,450.002,450.002,450.001,800.510
2021-12-012,450.002,450.002,450.002,450.001,800.510
2021-11-302,450.002,450.002,450.002,450.001,800.510
2021-11-292,450.002,450.002,450.002,450.001,800.510
2021-11-262,450.002,450.002,450.002,450.001,800.510
2021-11-252,450.002,450.002,450.002,450.001,800.510
2021-11-242,450.002,450.002,450.002,450.001,800.510
2021-11-232,450.002,450.002,450.002,450.001,800.510
2021-11-222,450.002,450.002,450.002,450.001,800.510
2021-11-192,450.002,450.002,450.002,450.001,800.510
2021-11-182,450.002,450.002,450.002,450.001,800.510
2021-11-172,450.002,450.002,450.002,450.001,800.510
2021-11-162,450.002,450.002,450.002,450.001,800.510
2021-11-152,450.002,450.002,450.002,450.001,800.510
2021-11-122,450.002,450.002,450.002,450.001,800.510
2021-11-112,450.002,450.002,450.002,450.001,800.510
2021-11-102,450.002,450.002,450.002,450.001,800.510
2021-11-092,450.002,450.002,450.002,450.001,800.510
2021-11-082,450.002,450.002,450.002,450.001,800.510
2021-11-052,450.002,450.002,450.002,450.001,800.510
2021-11-042,450.002,450.002,450.002,450.001,800.510
2021-11-032,450.002,450.002,450.002,450.001,800.510
2021-11-022,450.002,450.002,450.002,450.001,800.510
2021-11-012,450.002,450.002,450.002,450.001,800.510
2021-10-292,450.002,450.002,450.002,450.001,800.510
← NewerPage 20 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.