Planet Properindo Jaya Pt (PLAN)

PLAN
🏛️ Indonesien →
62.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 37.00 37.00 36.00 36.00 0.5M
2021-12-29 37.00 38.00 36.00 37.00 0.2M
2021-12-28 36.00 38.00 36.00 37.00 3.4M
2021-12-27 37.00 38.00 36.00 38.00 0.7M
2021-12-24 37.00 38.00 36.00 37.00 5.4M
2021-12-23 37.00 38.00 36.00 37.00 4.3M
2021-12-22 38.00 38.00 36.00 37.00 1.8M
2021-12-21 37.00 38.00 36.00 38.00 2.1M
2021-12-20 37.00 38.00 36.00 37.00 5.7M
2021-12-17 36.00 38.00 36.00 37.00 5.2M
2021-12-16 36.00 37.00 35.00 36.00 0.9M
2021-12-15 37.00 37.00 35.00 37.00 2.5M
2021-12-14 35.00 37.00 35.00 37.00 5.3M
2021-12-13 36.00 36.00 35.00 35.00 2.4M
2021-12-10 36.00 36.00 35.00 36.00 6.6M
2021-12-09 36.00 36.00 35.00 35.00 4.3M
2021-12-08 36.00 36.00 35.00 36.00 1.6M
2021-12-07 35.00 36.00 34.00 35.00 6.6M
2021-12-06 35.00 36.00 35.00 35.00 3.6M
2021-12-03 36.00 36.00 35.00 36.00 1.6M
2021-12-02 36.00 36.00 35.00 36.00 2.1M
2021-12-01 36.00 36.00 35.00 36.00 1.2M
2021-11-30 37.00 38.00 36.00 36.00 8.1M
2021-11-29 37.00 37.00 36.00 36.00 9.3M
2021-11-26 34.00 37.00 34.00 37.00 16.0M
2021-11-25 36.00 36.00 34.00 34.00 2.1M
2021-11-24 35.00 36.00 35.00 35.00 2.0M
2021-11-23 35.00 36.00 35.00 35.00 3.5M
2021-11-22 36.00 36.00 35.00 35.00 1.5M
2021-11-19 36.00 36.00 35.00 36.00 1.7M
2021-11-18 37.00 37.00 35.00 36.00 8.4M
2021-11-17 37.00 37.00 35.00 37.00 3.2M
2021-11-16 35.00 37.00 35.00 36.00 9.5M
2021-11-15 36.00 36.00 35.00 35.00 3.6M
2021-11-12 36.00 36.00 35.00 36.00 3.8M
2021-11-11 36.00 37.00 35.00 36.00 9.8M
2021-11-10 36.00 36.00 35.00 36.00 3.5M
2021-11-09 36.00 36.00 35.00 36.00 4.2M
2021-11-08 36.00 36.00 35.00 35.00 4.9M
2021-11-05 36.00 36.00 35.00 36.00 2.3M
2021-11-04 36.00 36.00 35.00 36.00 2.9M
2021-11-03 36.00 37.00 35.00 36.00 3.6M
2021-11-02 35.00 37.00 35.00 36.00 7.6M
2021-11-01 37.00 37.00 35.00 35.00 5.2M
2021-10-29 35.00 37.00 35.00 36.00 9.5M
2021-10-28 38.00 38.00 35.00 35.00 9.5M
2021-10-27 39.00 39.00 37.00 37.00 9.0M
2021-10-26 37.00 39.00 35.00 39.00 15.7M
2021-10-25 37.00 38.00 36.00 37.00 7.0M
2021-10-22 39.00 41.00 37.00 37.00 19.5M
2021-10-21 36.00 39.00 36.00 39.00 34.5M
2021-10-19 40.00 44.00 36.00 36.00 45.7M
2021-10-18 37.00 40.00 36.00 40.00 29.8M
2021-10-15 34.00 37.00 32.00 37.00 48.1M
2021-10-14 31.00 34.00 30.00 34.00 20.8M
2021-10-13 32.00 32.00 30.00 31.00 3.7M
2021-10-12 31.00 32.00 30.00 31.00 4.0M
2021-10-11 32.00 32.00 30.00 30.00 2.4M
2021-10-08 32.00 32.00 31.00 31.00 3.4M
2021-10-07 32.00 32.00 31.00 32.00 3.1M
2021-10-06 33.00 33.00 31.00 32.00 2.8M
2021-10-05 32.00 34.00 31.00 33.00 14.1M
2021-10-04 32.00 32.00 31.00 32.00 5.0M
2021-10-01 31.00 32.00 30.00 32.00 3.7M
2021-09-30 32.00 33.00 30.00 31.00 5.8M
2021-09-29 35.00 36.00 32.00 32.00 15.2M
2021-09-28 38.00 39.00 33.00 35.00 38.7M
2021-09-27 33.00 36.00 33.00 36.00 22.7M
2021-09-24 31.00 34.00 30.00 33.00 22.9M
2021-09-23 30.00 32.00 29.00 31.00 16.3M
2021-09-22 29.00 30.00 29.00 30.00 1.8M
2021-09-21 30.00 31.00 29.00 29.00 3.0M
2021-09-20 30.00 31.00 29.00 30.00 3.3M
2021-09-17 30.00 31.00 29.00 30.00 3.3M
2021-09-16 30.00 31.00 29.00 30.00 2.1M
2021-09-15 29.00 31.00 29.00 29.00 20.4M
2021-09-14 30.00 30.00 29.00 29.00 8.8M
2021-09-13 29.00 30.00 29.00 30.00 1.5M
2021-09-10 30.00 30.00 29.00 29.00 1.9M
2021-09-09 30.00 30.00 29.00 30.00 0.9M
2021-09-08 30.00 30.00 29.00 29.00 1.0M
2021-09-07 30.00 30.00 29.00 30.00 1.4M
2021-09-06 30.00 30.00 29.00 30.00 3.8M
2021-09-03 29.00 30.00 28.00 30.00 3.1M
2021-09-02 29.00 30.00 28.00 29.00 3.4M
2021-09-01 30.00 30.00 29.00 29.00 1.3M
2021-08-31 30.00 30.00 28.00 30.00 3.0M
2021-08-30 29.00 31.00 28.00 30.00 30.0M
2021-08-27 29.00 29.00 28.00 29.00 0.9M
2021-08-26 29.00 29.00 27.00 29.00 2.7M
2021-08-25 29.00 29.00 28.00 29.00 2.7M
2021-08-24 29.00 29.00 27.00 28.00 10.3M
2021-08-23 29.00 29.00 28.00 29.00 3.0M
2021-08-20 29.00 29.00 28.00 28.00 2.2M
2021-08-19 28.00 29.00 27.00 29.00 3.0M
2021-08-18 29.00 29.00 27.00 28.00 8.2M
2021-08-16 29.00 29.00 28.00 28.00 1.9M
2021-08-13 29.00 29.00 28.00 28.00 3.6M
2021-08-12 28.00 29.00 28.00 29.00 2.0M
2021-08-10 29.00 29.00 28.00 28.00 3.6M
2021-08-09 30.00 30.00 28.00 29.00 2.4M
2021-08-06 28.00 30.00 28.00 30.00 4.9M
2021-08-05 29.00 29.00 28.00 29.00 2.5M
2021-08-04 29.00 29.00 28.00 28.00 2.3M
2021-08-03 28.00 29.00 28.00 29.00 0.5M
2021-08-02 28.00 29.00 28.00 28.00 3.7M
2021-07-30 29.00 29.00 28.00 28.00 0.6M
2021-07-29 29.00 29.00 28.00 29.00 1.7M
2021-07-28 29.00 29.00 28.00 29.00 3.0M
2021-07-27 29.00 29.00 28.00 29.00 1.9M
2021-07-26 29.00 30.00 28.00 29.00 1.4M
2021-07-23 29.00 30.00 29.00 29.00 1.8M
2021-07-22 29.00 30.00 28.00 29.00 2.7M
2021-07-21 29.00 30.00 28.00 29.00 1.7M
2021-07-19 29.00 30.00 28.00 29.00 2.3M
2021-07-16 29.00 30.00 28.00 29.00 2.9M
2021-07-15 30.00 30.00 28.00 30.00 1.8M
2021-07-14 30.00 30.00 29.00 30.00 1.6M
2021-07-13 29.00 30.00 29.00 30.00 0.3M
2021-07-12 30.00 30.00 29.00 29.00 1.9M
2021-07-09 29.00 31.00 29.00 29.00 5.2M
2021-07-08 30.00 30.00 29.00 29.00 1.3M
2021-07-07 30.00 30.00 29.00 30.00 2.1M
2021-07-06 29.00 30.00 28.00 30.00 9.4M
2021-07-05 29.00 30.00 28.00 29.00 2.4M
2021-07-02 30.00 30.00 28.00 29.00 4.7M
2021-07-01 29.00 30.00 28.00 30.00 1.8M
2021-06-30 30.00 30.00 29.00 29.00 3.1M
2021-06-29 28.00 30.00 28.00 29.00 3.4M
2021-06-28 30.00 30.00 28.00 28.00 6.3M
2021-06-25 29.00 30.00 29.00 30.00 5.0M
2021-06-24 30.00 30.00 29.00 29.00 3.3M
2021-06-23 30.00 31.00 29.00 29.00 7.4M
2021-06-22 30.00 31.00 29.00 30.00 4.0M
2021-06-21 30.00 30.00 29.00 29.00 5.9M
2021-06-18 30.00 31.00 29.00 30.00 3.0M
2021-06-17 31.00 31.00 29.00 30.00 6.7M
2021-06-16 31.00 31.00 29.00 31.00 3.0M
2021-06-15 32.00 32.00 30.00 31.00 4.1M
2021-06-14 33.00 33.00 31.00 32.00 5.7M
2021-06-11 32.00 33.00 32.00 32.00 6.6M
2021-06-10 33.00 33.00 31.00 32.00 6.0M
2021-06-09 33.00 33.00 32.00 33.00 2.8M
2021-06-08 34.00 34.00 31.00 33.00 4.1M
2021-06-07 32.00 33.00 30.00 33.00 9.6M
2021-06-04 31.00 32.00 31.00 32.00 3.9M
2021-06-03 32.00 32.00 31.00 31.00 5.4M
2021-06-02 30.00 33.00 30.00 31.00 12.8M
2021-05-31 30.00 31.00 29.00 30.00 3.5M
2021-05-28 29.00 30.00 29.00 30.00 4.0M
2021-05-27 30.00 30.00 29.00 29.00 3.3M
2021-05-25 30.00 30.00 29.00 30.00 3.1M
2021-05-24 30.00 31.00 29.00 30.00 4.2M
2021-05-21 31.00 31.00 30.00 30.00 2.6M
2021-05-20 30.00 31.00 29.00 30.00 3.4M
2021-05-19 31.00 31.00 29.00 30.00 4.1M
2021-05-18 30.00 31.00 29.00 31.00 4.3M
2021-05-17 34.00 34.00 29.00 30.00 8.3M
2021-05-11 33.00 34.00 31.00 32.00 7.9M
2021-05-10 34.00 34.00 33.00 33.00 5.7M
2021-05-07 33.00 34.00 33.00 34.00 2.7M
2021-05-06 33.00 34.00 33.00 33.00 4.4M
2021-05-05 34.00 35.00 33.00 34.00 8.5M
2021-05-04 34.00 35.00 33.00 35.00 6.1M
2021-05-03 35.00 37.00 32.00 34.00 16.1M
2021-04-30 37.00 37.00 35.00 35.00 10.4M
2021-04-29 35.00 37.00 35.00 36.00 16.9M
2021-04-28 36.00 37.00 33.00 35.00 11.4M
2021-04-27 33.00 39.00 33.00 36.00 44.3M
2021-04-26 36.00 36.00 36.00 36.00 4.9M
2021-04-23 48.00 48.00 40.00 40.00 25.6M
2021-04-22 44.00 44.00 44.00 44.00 4.5M
2021-04-21 40.00 40.00 40.00 40.00 6.3M
2021-04-20 35.00 37.00 35.00 37.00 4.5M
2021-04-19 33.00 34.00 32.00 34.00 6.9M
2021-04-16 29.00 31.00 29.00 31.00 14.0M
2021-04-15 27.00 29.00 27.00 29.00 31.4M
2021-04-14 27.00 28.00 26.00 27.00 3.2M
2021-04-13 27.00 28.00 26.00 27.00 3.7M
2021-04-12 28.00 28.00 26.00 27.00 7.9M
2021-04-09 27.00 28.00 26.00 28.00 7.4M
2021-04-08 28.00 28.00 26.00 27.00 24.0M
2021-04-07 28.00 29.00 26.00 28.00 12.1M
2021-04-06 27.00 28.00 25.00 28.00 14.6M
2021-04-05 27.00 28.00 25.00 26.00 13.7M
2021-04-01 27.00 28.00 26.00 27.00 13.7M
2021-03-31 30.00 30.00 27.00 27.00 34.7M
2021-03-30 25.00 29.00 25.00 29.00 47.1M
2021-03-29 30.00 30.00 27.00 27.00 62.7M
2021-03-26 35.00 35.00 30.00 30.00 60.0M
2021-03-25 33.00 33.00 33.00 33.00 13.8M
2021-03-24 36.00 38.00 36.00 36.00 15.0M
2021-03-22 43.00 43.00 39.00 39.00 31.3M
2021-03-19 44.00 44.00 40.00 43.00 25.0M
2021-03-18 48.00 48.00 42.00 44.00 17.7M
2021-03-17 49.00 49.00 42.00 44.00 19.6M
2021-03-16 40.00 45.00 40.00 45.00 46.1M
2021-03-15 52.00 52.00 44.00 44.00 55.3M
2021-03-12 43.00 51.00 43.00 48.00 25.7M
2021-03-10 51.00 51.00 47.00 47.00 5.7M
2021-03-09 52.00 58.00 52.00 52.00 11.0M
2021-03-08 57.00 62.00 57.00 57.00 36.8M
2021-03-05 70.00 74.00 63.00 63.00 54.4M
2021-03-04 70.00 70.00 70.00 70.00 5.3M
2021-03-03 85.00 87.00 77.00 77.00 20.9M
2021-03-02 72.00 85.00 72.00 85.00 66.2M
2021-03-01 80.00 80.00 80.00 80.00 6.6M
2021-02-26 88.00 88.00 88.00 88.00 2.8M
2021-02-25 97.00 97.00 97.00 97.00 3.5M
2021-02-24 120.00 122.00 107.00 107.00 17.9M
2021-02-23 99.00 119.00 99.00 118.00 43.0M
2021-02-22 109.00 109.00 109.00 109.00 6.5M
2021-02-19 134.00 134.00 121.00 121.00 0.2M
2021-02-18 134.00 134.00 134.00 134.00 1.2M
2021-02-17 148.00 148.00 148.00 148.00 0.1M
2021-02-16 180.00 183.00 164.00 164.00 28.1M
2021-02-11 168.00 182.00 167.00 182.00 26.3M
2021-02-10 156.00 171.00 156.00 168.00 30.9M
2021-02-09 146.00 157.00 145.00 156.00 18.8M
2021-02-08 134.00 146.00 134.00 146.00 26.5M
2021-02-05 133.00 136.00 127.00 133.00 11.6M
2021-02-04 134.00 136.00 127.00 133.00 19.9M
2021-02-03 121.00 133.00 121.00 133.00 29.3M
2021-02-02 110.00 121.00 110.00 121.00 15.6M
2021-02-01 99.00 110.00 95.00 110.00 14.4M
2021-01-29 92.00 100.00 91.00 100.00 6.2M
2021-01-28 93.00 96.00 90.00 93.00 4.5M
2021-01-27 92.00 97.00 89.00 93.00 4.9M
2021-01-26 98.00 99.00 90.00 94.00 4.5M
2021-01-25 98.00 98.00 94.00 98.00 3.1M
2021-01-22 100.00 100.00 98.00 99.00 0.2M
2021-01-21 104.00 104.00 94.00 100.00 0.1M
2021-01-20 99.00 100.00 90.00 100.00 0.3M
2021-01-19 91.00 99.00 90.00 99.00 0.7M
2021-01-18 95.00 95.00 87.00 90.00 0.2M
2021-01-15 98.00 98.00 96.00 96.00 0.0M
2021-01-14 100.00 100.00 93.00 98.00 0.3M
2021-01-13 98.00 100.00 98.00 100.00 0.1M
2021-01-12 107.00 108.00 98.00 104.00 0.2M
2021-01-11 103.00 106.00 101.00 106.00 0.0M
2021-01-08 100.00 105.00 98.00 103.00 0.3M
2021-01-07 107.00 107.00 97.00 107.00 0.1M
2021-01-06 112.00 112.00 105.00 107.00 0.1M
2021-01-05 103.00 112.00 100.00 112.00 0.2M
2021-01-04 100.00 103.00 95.00 103.00 0.0M