Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 262.00 | 272.00 | 254.00 | 260.00 | 260.00 | 45,641,700 |
| 2026-05-01 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-04-30 | 258.00 | 260.00 | 244.00 | 254.00 | 254.00 | 33,264,200 |
| 2026-04-29 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 41,371,100 |
| 2026-04-28 | 234.00 | 270.00 | 228.00 | 266.00 | 266.00 | 101,618,200 |
| 2026-04-27 | 230.00 | 244.00 | 228.00 | 230.00 | 230.00 | 21,216,100 |
| 2026-04-24 | 260.00 | 266.00 | 230.00 | 232.00 | 232.00 | 70,263,100 |
| 2026-04-23 | 286.00 | 290.00 | 262.00 | 262.00 | 262.00 | 67,831,400 |
| 2026-04-22 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | 100,681,700 |
| 2026-04-21 | 280.00 | 296.00 | 274.00 | 286.00 | 286.00 | 50,219,100 |
| 2026-04-20 | 294.00 | 306.00 | 278.00 | 280.00 | 280.00 | 59,915,500 |
| 2026-04-17 | 292.00 | 294.00 | 282.00 | 286.00 | 286.00 | 22,376,300 |
| 2026-04-16 | 294.00 | 304.00 | 286.00 | 292.00 | 292.00 | 45,501,600 |
| 2026-04-15 | 292.00 | 316.00 | 288.00 | 292.00 | 292.00 | 159,526,400 |
| 2026-04-14 | 274.00 | 296.00 | 270.00 | 284.00 | 284.00 | 126,666,900 |
| 2026-04-13 | 260.00 | 280.00 | 256.00 | 270.00 | 270.00 | 83,771,600 |
| 2026-04-10 | 266.00 | 286.00 | 264.00 | 268.00 | 268.00 | 132,553,600 |
| 2026-04-09 | 264.00 | 274.00 | 258.00 | 260.00 | 260.00 | 42,048,600 |
| 2026-04-08 | 260.00 | 278.00 | 254.00 | 270.00 | 270.00 | 80,328,400 |
| 2026-04-07 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | 17,479,400 |
| 2026-04-06 | 244.00 | 260.00 | 240.00 | 250.00 | 250.00 | 22,001,700 |
| 2026-04-02 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 13,983,900 |
| 2026-04-01 | 256.00 | 266.00 | 250.00 | 262.00 | 262.00 | 29,034,800 |
| 2026-03-31 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | 17,080,900 |
| 2026-03-30 | 254.00 | 260.00 | 244.00 | 260.00 | 260.00 | 15,166,100 |
| 2026-03-27 | 256.00 | 270.00 | 250.00 | 260.00 | 260.00 | 12,489,500 |
| 2026-03-26 | 278.00 | 278.00 | 262.00 | 262.00 | 262.00 | 25,386,500 |
| 2026-03-25 | 256.00 | 292.00 | 252.00 | 272.00 | 272.00 | 63,693,400 |
| 2026-03-17 | 250.00 | 256.00 | 240.00 | 246.00 | 246.00 | 17,393,100 |
| 2026-03-16 | 240.00 | 252.00 | 226.00 | 240.00 | 240.00 | 18,153,100 |
| 2026-03-13 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | 17,535,800 |
| 2026-03-12 | 248.00 | 280.00 | 242.00 | 250.00 | 250.00 | 46,712,200 |
| 2026-03-11 | 260.00 | 268.00 | 250.00 | 252.00 | 252.00 | 24,928,700 |
| 2026-03-10 | 266.00 | 268.00 | 248.00 | 258.00 | 258.00 | 29,669,500 |
| 2026-03-09 | 240.00 | 260.00 | 230.00 | 248.00 | 248.00 | 40,574,600 |
| 2026-03-06 | 276.00 | 284.00 | 264.00 | 266.00 | 266.00 | 35,622,200 |
| 2026-03-05 | 262.00 | 280.00 | 252.00 | 278.00 | 278.00 | 80,527,800 |
| 2026-03-04 | 270.00 | 270.00 | 234.00 | 246.00 | 246.00 | 74,973,000 |
| 2026-03-03 | 248.00 | 278.00 | 236.00 | 270.00 | 270.00 | 63,628,400 |
| 2026-03-02 | 260.00 | 268.00 | 242.00 | 248.00 | 248.00 | 81,615,100 |
| 2026-02-27 | 260.00 | 292.00 | 260.00 | 282.00 | 282.00 | 68,244,100 |
| 2026-02-26 | 324.00 | 328.00 | 280.00 | 280.00 | 280.00 | 115,793,500 |
| 2026-02-25 | 330.00 | 336.00 | 306.00 | 320.00 | 320.00 | 123,956,300 |
| 2026-02-24 | 360.00 | 368.00 | 320.00 | 324.00 | 324.00 | 160,449,200 |
| 2026-02-23 | 338.00 | 380.00 | 322.00 | 354.00 | 354.00 | 223,942,300 |
| 2026-02-20 | 334.00 | 342.00 | 318.00 | 334.00 | 334.00 | 67,068,200 |
| 2026-02-19 | 350.00 | 358.00 | 324.00 | 334.00 | 334.00 | 159,417,200 |
| 2026-02-18 | 300.00 | 348.00 | 286.00 | 344.00 | 344.00 | 216,449,000 |
| 2026-02-13 | 254.00 | 306.00 | 244.00 | 282.00 | 282.00 | 217,216,200 |
| 2026-02-12 | 262.00 | 282.00 | 244.00 | 254.00 | 254.00 | 158,748,300 |
| 2026-02-11 | 206.00 | 256.00 | 206.00 | 256.00 | 256.00 | 141,497,400 |
| 2026-02-10 | 208.00 | 216.00 | 200.00 | 206.00 | 206.00 | 34,352,000 |
| 2026-02-09 | 202.00 | 220.00 | 196.00 | 208.00 | 208.00 | 48,828,600 |
| 2026-02-06 | 218.00 | 224.00 | 191.00 | 200.00 | 200.00 | 84,026,700 |
| 2026-02-05 | 230.00 | 258.00 | 220.00 | 222.00 | 222.00 | 72,312,600 |
| 2026-02-04 | 220.00 | 242.00 | 216.00 | 228.00 | 228.00 | 97,977,200 |
| 2026-02-03 | 194.00 | 250.00 | 194.00 | 250.00 | 250.00 | 115,959,400 |
| 2026-02-02 | 268.00 | 268.00 | 228.00 | 228.00 | 228.00 | 79,747,300 |
| 2026-01-30 | 288.00 | 304.00 | 258.00 | 268.00 | 268.00 | 85,587,900 |
| 2026-01-29 | 284.00 | 304.00 | 252.00 | 278.00 | 278.00 | 139,409,800 |
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.