Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 56.000 | 58.000 | 56.000 | 56.000 | 56.000 | 12,341,700 |
| 2022-05-12 | 62.000 | 64.000 | 60.000 | 60.000 | 60.000 | 13,958,700 |
| 2022-05-11 | 66.000 | 68.000 | 64.000 | 64.000 | 64.000 | 28,464,700 |
| 2022-05-10 | 72.000 | 74.000 | 68.000 | 68.000 | 68.000 | 61,540,400 |
| 2022-05-09 | 76.000 | 78.000 | 71.000 | 73.000 | 73.000 | 29,280,800 |
| 2022-04-28 | 77.000 | 79.000 | 75.000 | 76.000 | 76.000 | 36,118,100 |
| 2022-04-27 | 72.000 | 77.000 | 72.000 | 76.000 | 76.000 | 20,179,500 |
| 2022-04-26 | 75.000 | 75.000 | 71.000 | 72.000 | 72.000 | 21,436,300 |
| 2022-04-25 | 75.000 | 77.000 | 73.000 | 75.000 | 75.000 | 23,793,300 |
| 2022-04-22 | 76.000 | 77.000 | 72.000 | 75.000 | 75.000 | 44,291,300 |
| 2022-04-21 | 81.000 | 81.000 | 76.000 | 76.000 | 76.000 | 87,762,600 |
| 2022-04-20 | 86.000 | 87.000 | 81.000 | 81.000 | 81.000 | 51,705,500 |
| 2022-04-19 | 86.000 | 89.000 | 85.000 | 87.000 | 87.000 | 29,953,600 |
| 2022-04-18 | 88.000 | 89.000 | 85.000 | 86.000 | 86.000 | 31,693,500 |
| 2022-04-14 | 90.000 | 94.000 | 86.000 | 88.000 | 88.000 | 78,300,600 |
| 2022-04-13 | 85.000 | 94.000 | 84.000 | 90.000 | 90.000 | 159,098,100 |
| 2022-04-12 | 87.000 | 88.000 | 84.000 | 84.000 | 84.000 | 35,347,600 |
| 2022-04-11 | 86.000 | 88.000 | 84.000 | 87.000 | 87.000 | 48,097,200 |
| 2022-04-08 | 87.000 | 87.000 | 85.000 | 86.000 | 86.000 | 29,950,000 |
| 2022-04-07 | 89.000 | 89.000 | 84.000 | 87.000 | 87.000 | 61,447,600 |
| 2022-04-06 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 27,603,100 |
| 2022-04-05 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 31,371,200 |
| 2022-04-04 | 87.000 | 92.000 | 87.000 | 89.000 | 89.000 | 47,215,000 |
| 2022-04-01 | 89.000 | 92.000 | 87.000 | 87.000 | 87.000 | 71,620,000 |
| 2022-03-31 | 88.000 | 91.000 | 84.000 | 89.000 | 89.000 | 123,197,200 |
| 2022-03-30 | 94.000 | 95.000 | 89.000 | 89.000 | 89.000 | 179,157,100 |
| 2022-03-29 | 100.00 | 101.00 | 95.000 | 95.000 | 95.000 | 91,965,200 |
| 2022-03-28 | 105.00 | 105.00 | 98.000 | 99.000 | 99.000 | 55,036,200 |
| 2022-03-25 | 99.000 | 104.00 | 97.000 | 98.000 | 98.000 | 151,476,100 |
| 2022-03-24 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 102,013,500 |
| 2022-03-23 | 96.000 | 104.00 | 94.000 | 101.00 | 101.00 | 374,342,400 |
| 2022-03-22 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 72,824,100 |
| 2022-03-21 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 76,571,100 |
| 2022-03-18 | 92.000 | 98.000 | 91.000 | 95.000 | 95.000 | 135,253,600 |
| 2022-03-17 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 48,437,100 |
| 2022-03-16 | 91.000 | 98.000 | 90.000 | 94.000 | 94.000 | 168,640,500 |
| 2022-03-15 | 93.000 | 96.000 | 88.000 | 91.000 | 91.000 | 52,367,900 |
| 2022-03-14 | 92.000 | 98.000 | 88.000 | 92.000 | 92.000 | 96,832,000 |
| 2022-03-11 | 91.000 | 102.00 | 91.000 | 92.000 | 92.000 | 136,309,500 |
| 2022-03-10 | 104.00 | 105.00 | 96.000 | 96.000 | 96.000 | 172,474,400 |
| 2022-03-09 | 85.000 | 107.00 | 84.000 | 103.00 | 103.00 | 533,880,500 |
| 2022-03-08 | 90.000 | 92.000 | 84.000 | 85.000 | 85.000 | 190,339,500 |
| 2022-03-07 | 95.000 | 96.000 | 90.000 | 90.000 | 90.000 | 93,883,200 |
| 2022-03-04 | 104.00 | 105.00 | 96.000 | 96.000 | 96.000 | 120,073,400 |
| 2022-03-02 | 103.00 | 108.00 | 98.000 | 103.00 | 103.00 | 172,663,000 |
| 2022-03-01 | 101.00 | 112.00 | 97.000 | 102.00 | 102.00 | 240,896,900 |
| 2022-02-25 | 111.00 | 112.00 | 104.00 | 104.00 | 104.00 | 165,895,400 |
| 2022-02-24 | 120.00 | 123.00 | 111.00 | 111.00 | 111.00 | 390,919,600 |
| 2022-02-23 | 118.00 | 124.00 | 114.00 | 119.00 | 119.00 | 308,386,400 |
| 2022-02-22 | 122.00 | 123.00 | 114.00 | 117.00 | 117.00 | 199,957,600 |
| 2022-02-21 | 113.00 | 122.00 | 111.00 | 121.00 | 121.00 | 361,861,000 |
| 2022-02-18 | 108.00 | 124.00 | 108.00 | 113.00 | 113.00 | 509,363,000 |
| 2022-02-17 | 130.00 | 130.00 | 115.00 | 115.00 | 115.00 | 697,365,300 |
| 2022-02-16 | 101.00 | 123.00 | 100.00 | 123.00 | 123.00 | 722,050,600 |
| 2022-02-15 | 98.000 | 104.00 | 94.000 | 99.000 | 99.000 | 162,999,100 |
| 2022-02-14 | 100.00 | 108.00 | 97.000 | 98.000 | 98.000 | 444,920,100 |
| 2022-02-11 | 109.00 | 116.00 | 103.00 | 104.00 | 104.00 | 361,713,400 |
| 2022-02-10 | 117.00 | 119.00 | 106.00 | 109.00 | 109.00 | 581,058,500 |
| 2022-02-09 | 99.000 | 126.00 | 97.000 | 113.00 | 113.00 | 1,151,386,000 |
| 2022-02-08 | 92.000 | 107.00 | 90.000 | 98.000 | 98.000 | 544,013,200 |
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.