PT Red Planet Indonesia Tbk (PSKT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,132,900 |
| 29 Apr 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 782,700 |
| 26 Apr 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 688,400 |
| 25 Apr 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 4,998,700 |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 865,200 |
| 23 Apr 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 965,200 |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,596,200 |
| 19 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,600,300 |
| 18 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,913,100 |
| 17 Apr 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 5,031,600 |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,510,400 |
| 05 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 917,300 |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,049,100 |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,616,700 |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6,400 |
| 01 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 553,300 |
| 28 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 389,500 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 106,800 |
| 26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6,300 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 501,400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,824,800 |
| 18 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,907,400 |
| 15 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,762,700 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,183,500 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,080,500 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,083,200 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,213,800 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,096,300 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,148,800 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,653,900 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,453,900 |
| 29 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,984,200 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,889,400 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,234,200 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,441,300 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,519,800 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,713,100 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,992,700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,743,400 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,214,800 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,891,500 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,473,600 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,554,500 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,265,200 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400,100 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 633,000 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,013,200 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,145,000 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,142,800 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 948,400 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 291,000 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,170,100 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,025,500 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,000 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,170,500 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,150,000 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,000 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,000 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,400 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,000 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,400 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,000 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,047,000 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,400 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,000 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,000 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,021,200 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,000 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,539,300 |
| 23 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,300 |
| 22 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.