Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 296.00 | 322.00 | 296.00 | 296.00 | 296.00 | 159,531,000 |
| 2026-01-27 | 298.00 | 348.00 | 284.00 | 346.00 | 346.00 | 132,052,500 |
| 2026-01-26 | 360.00 | 378.00 | 302.00 | 306.00 | 306.00 | 164,755,200 |
| 2026-01-23 | 400.00 | 400.00 | 338.00 | 354.00 | 354.00 | 128,611,700 |
| 2026-01-22 | 408.00 | 438.00 | 374.00 | 384.00 | 384.00 | 714,937,500 |
| 2026-01-21 | 324.00 | 402.00 | 324.00 | 402.00 | 402.00 | 805,715,200 |
| 2026-01-20 | 308.00 | 334.00 | 296.00 | 322.00 | 322.00 | 138,657,300 |
| 2026-01-19 | 306.00 | 320.00 | 302.00 | 312.00 | 312.00 | 94,600,700 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-01-15 | 314.00 | 382.00 | 312.00 | 322.00 | 322.00 | 553,694,100 |
| 2026-01-14 | 290.00 | 322.00 | 290.00 | 312.00 | 312.00 | 80,295,200 |
| 2026-01-13 | 310.00 | 316.00 | 280.00 | 280.00 | 280.00 | 75,110,700 |
| 2026-01-12 | 330.00 | 344.00 | 296.00 | 308.00 | 308.00 | 110,886,500 |
| 2026-01-09 | 310.00 | 340.00 | 290.00 | 326.00 | 326.00 | 133,261,900 |
| 2026-01-08 | 316.00 | 332.00 | 274.00 | 306.00 | 306.00 | 37,471,600 |
| 2026-01-07 | 342.00 | 344.00 | 316.00 | 320.00 | 320.00 | 43,865,100 |
| 2026-01-06 | 334.00 | 352.00 | 318.00 | 332.00 | 332.00 | 91,929,600 |
| 2026-01-05 | 330.00 | 356.00 | 312.00 | 332.00 | 332.00 | 129,845,900 |
| 2026-01-02 | 314.00 | 330.00 | 312.00 | 320.00 | 320.00 | 58,445,900 |
| 2026-01-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-30 | 328.00 | 350.00 | 300.00 | 310.00 | 310.00 | 91,397,000 |
| 2025-12-29 | 288.00 | 326.00 | 260.00 | 320.00 | 320.00 | 128,164,200 |
| 2025-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-24 | 250.00 | 272.00 | 250.00 | 270.00 | 270.00 | 14,322,500 |
| 2025-12-23 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 13,864,900 |
| 2025-12-22 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 35,993,200 |
| 2025-12-19 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 16,923,900 |
| 2025-12-18 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 33,891,800 |
| 2025-12-17 | 322.00 | 324.00 | 292.00 | 292.00 | 292.00 | 66,799,200 |
| 2025-12-16 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 36,776,900 |
| 2025-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-12 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-03 | 332.00 | 366.00 | 292.00 | 360.00 | 360.00 | 354,876,900 |
| 2025-12-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-01 | 292.00 | 324.00 | 274.00 | 310.00 | 310.00 | 535,902,000 |
| 2025-11-28 | 200.00 | 266.00 | 175.00 | 266.00 | 266.00 | 549,267,300 |
| 2025-11-27 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 43,999,300 |
| 2025-11-26 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 24,205,000 |
| 2025-11-25 | 176.00 | 180.00 | 171.00 | 180.00 | 180.00 | 37,246,600 |
| 2025-11-24 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | 16,215,600 |
| 2025-11-21 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 14,748,300 |
| 2025-11-20 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 19,304,800 |
| 2025-11-19 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | 102,843,100 |
| 2025-11-18 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 34,070,300 |
| 2025-11-17 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 14,529,300 |
| 2025-11-14 | 141.00 | 149.00 | 140.00 | 149.00 | 149.00 | 13,595,900 |
| 2025-11-13 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 4,121,800 |
| 2025-11-12 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 5,499,900 |
| 2025-11-11 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 4,945,100 |
| 2025-11-10 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 4,983,700 |
| 2025-11-07 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 16,848,300 |
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 14,780,000 |
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.