Red Planet Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 14,780,000 |
| 2025-11-05 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 4,299,800 |
| 2025-11-04 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 5,053,900 |
| 2025-11-03 | 150.00 | 150.00 | 133.00 | 133.00 | 133.00 | 33,967,400 |
| 2025-10-31 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 25,281,600 |
| 2025-10-30 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 15,563,200 |
| 2025-10-29 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 9,707,900 |
| 2025-10-28 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 18,500,700 |
| 2025-10-27 | 120.00 | 120.00 | 110.00 | 116.00 | 116.00 | 26,721,100 |
| 2025-10-24 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 5,693,300 |
| 2025-10-23 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 4,600,700 |
| 2025-10-22 | 132.00 | 132.00 | 123.00 | 126.00 | 126.00 | 13,204,100 |
| 2025-10-21 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 12,402,000 |
| 2025-10-20 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 15,707,600 |
| 2025-10-17 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 42,418,700 |
| 2025-10-16 | 132.00 | 132.00 | 122.00 | 128.00 | 128.00 | 26,259,000 |
| 2025-10-15 | 121.00 | 132.00 | 118.00 | 128.00 | 128.00 | 27,409,500 |
| 2025-10-14 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | 55,704,100 |
| 2025-10-13 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | 125,372,700 |
| 2025-10-10 | 155.00 | 155.00 | 142.00 | 142.00 | 142.00 | 103,892,300 |
| 2025-10-09 | 157.00 | 168.00 | 157.00 | 157.00 | 157.00 | 108,822,300 |
| 2025-10-08 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 156,460,100 |
| 2025-10-07 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 252,939,000 |
| 2025-10-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 102,263,500 |
| 2025-10-03 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 43,174,500 |
| 2025-10-02 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 50,355,000 |
| 2025-10-01 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 7,752,200 |
| 2025-09-30 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 6,684,800 |
| 2025-09-29 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 22,257,600 |
| 2025-09-26 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 24,607,300 |
| 2025-09-25 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | 12,260,900 |
| 2025-09-24 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 20,920,400 |
| 2025-09-23 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 19,215,800 |
| 2025-09-22 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 5,677,000 |
| 2025-09-19 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 6,785,900 |
| 2025-09-18 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 24,105,200 |
| 2025-09-17 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 8,712,200 |
| 2025-09-16 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 9,089,900 |
| 2025-09-15 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 16,421,900 |
| 2025-09-12 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 14,061,700 |
| 2025-09-11 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 20,320,200 |
| 2025-09-10 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 20,684,500 |
| 2025-09-09 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 19,880,500 |
| 2025-09-08 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 10,495,100 |
| 2025-09-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-09-04 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 21,192,800 |
| 2025-09-03 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 23,121,800 |
| 2025-09-02 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 5,480,800 |
| 2025-09-01 | 108.00 | 119.00 | 108.00 | 116.00 | 116.00 | 15,774,000 |
| 2025-08-29 | 109.00 | 119.00 | 109.00 | 119.00 | 119.00 | 39,607,900 |
| 2025-08-28 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 15,353,500 |
| 2025-08-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-08-26 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 72,724,000 |
| 2025-08-25 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 85,337,300 |
| 2025-08-22 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 40,781,900 |
| 2025-08-21 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 154,422,500 |
| 2025-08-20 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 57,157,500 |
| 2025-08-19 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 46,400,000 |
| 2025-08-18 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2025-08-15 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 44,951,900 |
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.