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
2024-10-212,650.002,650.002,650.002,650.002,321.210
2024-10-182,650.002,650.002,650.002,650.002,321.21600
2024-10-172,630.002,640.002,630.002,640.002,312.451,100
2024-10-162,630.002,630.002,630.002,630.002,303.691,600
2024-10-152,750.002,760.002,750.002,760.002,358.872,700
2024-10-142,750.002,750.002,750.002,750.002,350.331,800
2024-10-112,750.002,750.002,750.002,750.002,350.331,100
2024-10-102,750.002,750.002,750.002,750.002,350.331,000
2024-10-092,760.002,760.002,740.002,750.002,350.334,700
2024-10-082,750.002,750.002,750.002,750.002,350.3310,200
2024-10-072,500.002,500.002,500.002,500.002,136.660
2024-10-042,500.002,500.002,500.002,500.002,136.660
2024-10-032,500.002,500.002,500.002,500.002,136.66200
2024-10-022,500.002,500.002,500.002,500.002,136.662,000
2024-10-012,500.002,500.002,500.002,500.002,136.660
2024-09-302,500.002,500.002,500.002,500.002,136.66400
2024-09-272,500.002,500.002,500.002,500.002,136.662,100
2024-09-262,510.002,510.002,500.002,500.002,136.661,200
2024-09-252,510.002,510.002,510.002,510.002,145.210
2024-09-242,510.002,510.002,510.002,510.002,145.21100
2024-09-232,510.002,510.002,510.002,510.002,145.210
2024-09-202,510.002,510.002,510.002,510.002,145.210
2024-09-192,510.002,510.002,510.002,510.002,145.210
2024-09-182,510.002,510.002,510.002,510.002,145.21200
2024-09-172,510.002,510.002,510.002,510.002,145.210
2024-09-132,510.002,510.002,510.002,510.002,145.210
2024-09-122,510.002,510.002,510.002,510.002,145.210
2024-09-112,500.002,510.002,500.002,510.002,145.211,200
2024-09-102,510.002,510.002,510.002,510.002,145.211,200
2024-09-092,520.002,520.002,510.002,510.002,145.21600
2024-09-062,520.002,520.002,520.002,520.002,153.761,200
2024-09-052,530.002,530.002,530.002,530.002,162.300
2024-09-042,530.002,530.002,530.002,530.002,162.300
2024-09-032,530.002,530.002,530.002,530.002,162.301,000
2024-09-022,530.002,530.002,530.002,530.002,162.301,500
2024-08-302,530.002,530.002,530.002,530.002,162.300
2024-08-292,530.002,530.002,530.002,530.002,162.300
2024-08-282,530.002,530.002,530.002,530.002,162.300
2024-08-272,530.002,530.002,530.002,530.002,162.30600
2024-08-262,530.002,530.002,530.002,530.002,162.303,700
2024-08-232,530.002,530.002,530.002,530.002,162.301,400
2024-08-222,530.002,530.002,530.002,530.002,162.300
2024-08-212,540.002,540.002,530.002,530.002,162.3010,100
2024-08-202,540.002,540.002,540.002,540.002,170.851,600
2024-08-192,530.002,540.002,530.002,540.002,170.851,000
2024-08-162,530.002,530.002,530.002,530.002,162.300
2024-08-152,530.002,530.002,530.002,530.002,162.30200
2024-08-142,530.002,530.002,530.002,530.002,162.30700
2024-08-132,530.002,530.002,530.002,530.002,162.30400
2024-08-122,530.002,530.002,530.002,530.002,162.30100
2024-08-092,540.002,540.002,540.002,540.002,170.851,700
2024-08-082,550.002,550.002,550.002,550.002,179.393,000
2024-08-072,560.002,560.002,560.002,560.002,187.940
2024-08-062,560.002,560.002,560.002,560.002,187.940
2024-08-052,560.002,560.002,560.002,560.002,187.940
2024-08-022,560.002,560.002,560.002,560.002,187.940
2024-08-012,560.002,560.002,560.002,560.002,187.946,300
2024-07-312,560.002,560.002,550.002,550.002,179.394,700
2024-07-302,560.002,560.002,560.002,560.002,187.94800
2024-07-292,580.002,580.002,560.002,560.002,187.941,200
← NewerPage 9 of 21 · 1,207 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.