Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 14,928,000 |
| 2026-10-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 31,667,000 |
| 2026-10-15 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 6,308,500 |
| 2026-10-14 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | 4,495,400 |
| 2026-10-13 | 210.00 | 216.00 | 202.00 | 214.00 | 214.00 | 8,282,900 |
| 2026-10-12 | 222.00 | 222.00 | 202.00 | 210.00 | 210.00 | 8,676,000 |
| 2026-10-09 | 214.00 | 222.00 | 208.00 | 216.00 | 216.00 | 6,160,500 |
| 2026-10-08 | 228.00 | 232.00 | 212.00 | 214.00 | 214.00 | 12,086,100 |
| 2026-10-07 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 3,900,900 |
| 2026-10-06 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 2,842,600 |
| 2026-10-05 | 234.00 | 246.00 | 230.00 | 234.00 | 234.00 | 12,289,500 |
| 2026-10-02 | 236.00 | 242.00 | 232.00 | 234.00 | 234.00 | 10,408,700 |
| 2026-10-01 | 230.00 | 238.00 | 226.00 | 236.00 | 236.00 | 3,770,400 |
| 2026-09-30 | 234.00 | 238.00 | 226.00 | 230.00 | 230.00 | 2,982,400 |
| 2026-09-29 | 232.00 | 240.00 | 214.00 | 232.00 | 232.00 | 10,126,500 |
| 2026-09-28 | 246.00 | 248.00 | 230.00 | 230.00 | 230.00 | 14,121,200 |
| 2026-09-25 | 250.00 | 254.00 | 236.00 | 248.00 | 248.00 | 19,257,800 |
| 2026-09-24 | 226.00 | 250.00 | 222.00 | 250.00 | 250.00 | 25,948,500 |
| 2026-09-23 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 5,008,900 |
| 2026-09-22 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 4,642,500 |
| 2026-09-21 | 230.00 | 242.00 | 224.00 | 232.00 | 232.00 | 7,898,300 |
| 2026-09-18 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | 7,765,000 |
| 2026-09-17 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | 9,977,200 |
| 2026-09-16 | 242.00 | 244.00 | 228.00 | 232.00 | 232.00 | 4,816,100 |
| 2026-09-15 | 234.00 | 242.00 | 232.00 | 238.00 | 238.00 | 6,841,600 |
| 2026-09-14 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | 12,697,300 |
| 2026-09-11 | 230.00 | 250.00 | 226.00 | 242.00 | 242.00 | 17,310,000 |
| 2026-09-10 | 254.00 | 254.00 | 236.00 | 236.00 | 236.00 | 23,297,300 |
| 2026-09-09 | 256.00 | 260.00 | 246.00 | 254.00 | 254.00 | 21,670,300 |
| 2026-09-08 | 240.00 | 258.00 | 238.00 | 254.00 | 254.00 | 32,132,400 |
| 2026-09-07 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | 11,385,300 |
| 2026-09-04 | 250.00 | 252.00 | 240.00 | 242.00 | 242.00 | 15,319,800 |
| 2026-09-03 | 246.00 | 270.00 | 242.00 | 252.00 | 252.00 | 51,589,300 |
| 2026-09-02 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 10,583,100 |
| 2026-09-01 | 256.00 | 258.00 | 242.00 | 250.00 | 250.00 | 25,488,100 |
| 2026-08-31 | 248.00 | 260.00 | 240.00 | 256.00 | 256.00 | 36,031,400 |
| 2026-08-28 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | 16,816,300 |
| 2026-08-27 | 222.00 | 244.00 | 220.00 | 236.00 | 236.00 | 26,955,000 |
| 2026-08-26 | 264.00 | 266.00 | 220.00 | 220.00 | 220.00 | 82,806,800 |
| 2026-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-24 | 228.00 | 268.00 | 216.00 | 258.00 | 258.00 | 91,471,300 |
| 2026-08-21 | 216.00 | 234.00 | 216.00 | 220.00 | 220.00 | 41,596,700 |
| 2026-08-20 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 8,054,700 |
| 2026-08-19 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 2,525,600 |
| 2026-08-18 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 2,707,400 |
| 2026-08-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-14 | 218.00 | 222.00 | 208.00 | 218.00 | 218.00 | 8,779,200 |
| 2026-08-13 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 3,111,500 |
| 2026-08-12 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 3,140,900 |
| 2026-08-11 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 7,009,300 |
| 2026-08-10 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | 7,506,900 |
| 2026-08-07 | 236.00 | 238.00 | 226.00 | 234.00 | 234.00 | 6,092,600 |
| 2026-08-06 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 12,391,900 |
| 2026-08-05 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 12,749,000 |
| 2026-08-04 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 2,617,200 |
| 2026-08-03 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 7,913,000 |
| 2026-07-31 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 7,007,500 |
| 2026-07-30 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 3,603,100 |
| 2026-07-29 | 228.00 | 228.00 | 200.00 | 214.00 | 214.00 | 11,144,500 |
| 2026-07-28 | 212.00 | 230.00 | 206.00 | 218.00 | 218.00 | 13,113,000 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.