Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLIN.JK stock page

PT Plaza Indonesia Realty Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-202,500.002,500.002,500.002,500.002,189.82200
2025-01-172,500.002,500.002,500.002,500.002,189.820
2025-01-162,500.002,500.002,500.002,500.002,189.820
2025-01-152,500.002,500.002,500.002,500.002,189.820
2025-01-142,500.002,500.002,500.002,500.002,189.820
2025-01-132,500.002,500.002,500.002,500.002,189.820
2025-01-102,490.002,500.002,490.002,500.002,189.821,200
2025-01-092,500.002,500.002,500.002,500.002,189.820
2025-01-082,500.002,500.002,500.002,500.002,189.82300
2025-01-072,500.002,500.002,500.002,500.002,189.822,400
2025-01-062,500.002,500.002,500.002,500.002,189.82600
2025-01-032,500.002,500.002,500.002,500.002,189.826,800
2025-01-022,510.002,510.002,510.002,510.002,198.580
2024-12-302,510.002,510.002,510.002,510.002,198.58300
2024-12-272,510.002,510.002,510.002,510.002,198.580
2024-12-242,510.002,510.002,510.002,510.002,198.580
2024-12-232,510.002,510.002,510.002,510.002,198.58400
2024-12-202,510.002,510.002,510.002,510.002,198.580
2024-12-192,510.002,510.002,510.002,510.002,198.580
2024-12-182,510.002,510.002,510.002,510.002,198.580
2024-12-172,510.002,510.002,510.002,510.002,198.580
2024-12-162,510.002,510.002,510.002,510.002,198.58400
2024-12-132,510.002,510.002,510.002,510.002,198.580
2024-12-122,510.002,510.002,510.002,510.002,198.58800
2024-12-112,510.002,510.002,510.002,510.002,198.58500
2024-12-102,510.002,510.002,510.002,510.002,198.58100
2024-12-092,510.002,510.002,510.002,510.002,198.584,200
2024-12-062,510.002,510.002,510.002,510.002,198.580
2024-12-052,510.002,510.002,510.002,510.002,198.58400
2024-12-042,500.002,500.002,500.002,500.002,189.820
2024-12-032,500.002,500.002,500.002,500.002,189.82200
2024-12-022,500.002,500.002,500.002,500.002,189.821,000
2024-11-292,560.002,560.002,550.002,550.002,233.622,700
2024-11-282,560.002,560.002,560.002,560.002,242.380
2024-11-262,560.002,560.002,560.002,560.002,242.384,000
2024-11-252,590.002,590.002,560.002,560.002,242.381,200
2024-11-222,590.002,590.002,590.002,590.002,268.6524,600
2024-11-212,600.002,860.002,600.002,850.002,496.4034,300
2024-11-202,500.002,600.002,500.002,600.002,277.41200
2024-11-192,500.002,500.002,500.002,500.002,189.82600
2024-11-182,500.002,500.002,500.002,500.002,189.820
2024-11-152,500.002,500.002,500.002,500.002,189.824,200
2024-11-142,500.002,500.002,500.002,500.002,189.821,500
2024-11-132,500.002,500.002,500.002,500.002,189.820
2024-11-122,500.002,500.002,500.002,500.002,189.820
2024-11-112,500.002,500.002,500.002,500.002,189.82700
2024-11-082,500.002,500.002,500.002,500.002,189.82800
2024-11-072,500.002,500.002,500.002,500.002,189.82400
2024-11-062,500.002,500.002,500.002,500.002,189.821,200
2024-11-052,620.002,620.002,620.002,620.002,294.93700
2024-11-042,630.002,630.002,630.002,630.002,303.69700
2024-11-012,640.002,640.002,640.002,640.002,312.450
2024-10-312,640.002,640.002,640.002,640.002,312.450
2024-10-302,640.002,640.002,640.002,640.002,312.450
2024-10-292,640.002,640.002,640.002,640.002,312.450
2024-10-282,640.002,640.002,640.002,640.002,312.45100
2024-10-252,650.002,650.002,650.002,650.002,321.210
2024-10-242,650.002,650.002,650.002,650.002,321.210
2024-10-232,650.002,650.002,650.002,650.002,321.210
2024-10-222,650.002,650.002,650.002,650.002,321.21300
← NewerPage 8 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.