Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 208.00 | 214.00 | 204.00 | 212.00 | 212.00 | 3,088,500 |
| 2026-07-24 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | 8,471,900 |
| 2026-07-23 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | 10,879,000 |
| 2026-07-22 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 13,027,700 |
| 2026-07-21 | 202.00 | 224.00 | 202.00 | 216.00 | 216.00 | 28,808,700 |
| 2026-07-20 | 199.00 | 202.00 | 195.00 | 198.00 | 198.00 | 7,458,200 |
| 2026-07-17 | 193.00 | 200.00 | 193.00 | 199.00 | 199.00 | 6,974,900 |
| 2026-07-16 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 2,128,900 |
| 2026-07-15 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 5,470,100 |
| 2026-07-14 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 11,103,700 |
| 2026-07-13 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 4,456,100 |
| 2026-07-10 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1,088,400 |
| 2026-07-09 | 189.00 | 194.00 | 187.00 | 188.00 | 188.00 | 2,075,200 |
| 2026-07-08 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 2,340,600 |
| 2026-07-07 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | 6,181,900 |
| 2026-07-06 | 186.00 | 204.00 | 183.00 | 195.00 | 195.00 | 13,991,800 |
| 2026-07-03 | 184.00 | 189.00 | 182.00 | 184.00 | 184.00 | 2,619,000 |
| 2026-07-02 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2,896,200 |
| 2026-07-01 | 170.00 | 186.00 | 166.00 | 175.00 | 175.00 | 10,473,600 |
| 2026-06-30 | 179.00 | 179.00 | 162.00 | 170.00 | 170.00 | 7,204,400 |
| 2026-06-29 | 194.00 | 196.00 | 174.00 | 179.00 | 179.00 | 3,141,700 |
| 2026-06-26 | 194.00 | 198.00 | 181.00 | 181.00 | 181.00 | 4,803,900 |
| 2026-06-25 | 187.00 | 195.00 | 184.00 | 195.00 | 195.00 | 8,526,100 |
| 2026-06-24 | 200.00 | 204.00 | 187.00 | 190.00 | 190.00 | 12,505,600 |
| 2026-06-23 | 192.00 | 210.00 | 192.00 | 202.00 | 202.00 | 20,038,800 |
| 2026-06-22 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | 7,495,300 |
| 2026-06-19 | 197.00 | 202.00 | 194.00 | 196.00 | 196.00 | 6,704,900 |
| 2026-06-18 | 196.00 | 196.00 | 187.00 | 196.00 | 196.00 | 5,655,200 |
| 2026-06-17 | 197.00 | 204.00 | 192.00 | 196.00 | 196.00 | 8,221,000 |
| 2026-06-16 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-06-15 | 197.00 | 206.00 | 193.00 | 196.00 | 196.00 | 25,265,800 |
| 2026-06-12 | 181.00 | 194.00 | 181.00 | 189.00 | 189.00 | 24,747,700 |
| 2026-06-11 | 190.00 | 199.00 | 178.00 | 180.00 | 180.00 | 23,302,200 |
| 2026-06-10 | 185.00 | 195.00 | 177.00 | 188.00 | 188.00 | 47,198,800 |
| 2026-06-09 | 146.00 | 197.00 | 141.00 | 185.00 | 185.00 | 56,222,900 |
| 2026-06-08 | 168.00 | 168.00 | 145.00 | 146.00 | 146.00 | 16,782,800 |
| 2026-06-05 | 176.00 | 186.00 | 161.00 | 167.00 | 167.00 | 16,824,700 |
| 2026-06-04 | 192.00 | 196.00 | 169.00 | 171.00 | 171.00 | 22,473,500 |
| 2026-06-03 | 230.00 | 230.00 | 193.00 | 197.00 | 197.00 | 18,213,400 |
| 2026-06-02 | 224.00 | 230.00 | 218.00 | 226.00 | 226.00 | 16,585,700 |
| 2026-06-01 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-05-29 | 202.00 | 234.00 | 202.00 | 222.00 | 222.00 | 43,857,600 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 199.00 | 210.00 | 196.00 | 202.00 | 202.00 | 11,172,200 |
| 2026-05-25 | 202.00 | 210.00 | 196.00 | 200.00 | 200.00 | 6,932,900 |
| 2026-05-22 | 192.00 | 206.00 | 177.00 | 202.00 | 202.00 | 13,590,500 |
| 2026-05-21 | 222.00 | 226.00 | 192.00 | 192.00 | 192.00 | 23,072,400 |
| 2026-05-20 | 230.00 | 236.00 | 208.00 | 218.00 | 218.00 | 22,941,300 |
| 2026-05-19 | 238.00 | 240.00 | 206.00 | 232.00 | 232.00 | 38,244,800 |
| 2026-05-18 | 258.00 | 258.00 | 228.00 | 236.00 | 236.00 | 44,486,700 |
| 2026-05-15 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-13 | 246.00 | 270.00 | 242.00 | 258.00 | 258.00 | 40,420,200 |
| 2026-05-12 | 244.00 | 250.00 | 236.00 | 246.00 | 246.00 | 18,067,300 |
| 2026-05-11 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | 22,538,000 |
| 2026-05-08 | 256.00 | 260.00 | 238.00 | 248.00 | 248.00 | 51,309,900 |
| 2026-05-07 | 260.00 | 266.00 | 252.00 | 258.00 | 258.00 | 22,518,700 |
| 2026-05-06 | 260.00 | 266.00 | 250.00 | 258.00 | 258.00 | 34,899,600 |
| 2026-05-05 | 258.00 | 262.00 | 252.00 | 258.00 | 258.00 | 18,497,600 |
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.