Efek Terdaftar

PLANET PROPERINDO JAYA Tbk, PT

Security name
PLANET PROPERINDO JAYA Tbk
Issuer
PLANET PROPERINDO JAYA Tbk, PT
ISIN Code
ID1000157407
Short Code
PLAN
Type
Saham Biasa
Listing Date
15 September 2020
Stock Exchange
IDX
Status
Active
Nominal
80.00
Current Amount
267,856,800.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
896,709,596 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 28 30 26 29 82,168 240,486,300 207
07 Jan 2025 27 31 27 31 57,070 172,287,300 1,133
08 Jan 2025 33 34 32 34 24,253 82,294,600 158
09 Jan 2025 37 37 32 33 73,081 268,562,900 470
10 Jan 2025 34 34 30 31 37,194 113,674,200 306
13 Jan 2025 31 31 29 31 12,548 36,939,000 162
14 Jan 2025 31 31 28 29 8,192 23,810,400 102
15 Jan 2025 29 29 28 28 7,101 19,940,700 63
16 Jan 2025 28 30 27 30 10,716 31,157,600 88
17 Jan 2025 30 33 28 30 15,662 47,950,900 106
20 Jan 2025 30 31 28 29 4,733 13,745,100 86
21 Jan 2025 29 31 29 31 34,520 106,733,500 133
22 Jan 2025 31 33 31 32 12,827 41,210,400 87
23 Jan 2025 31 32 30 30 2,176 6,611,200 38
24 Jan 2025 30 33 30 31 3,811 11,984,700 57
30 Jan 2025 30 32 29 29 6,032 18,337,000 107
31 Jan 2025 29 30 28 30 7,635 22,016,500 92
03 Feb 2025 29 30 28 30 1,775 5,125,000 25
04 Feb 2025 29 30 29 30 850 2,493,000 25
05 Feb 2025 29 30 29 30 3,095 9,000,900 23
06 Feb 2025 29 30 28 29 8,206 23,782,300 34
07 Feb 2025 28 30 28 28 3,156 8,964,700 41
10 Feb 2025 29 29 28 29 4,146 11,618,600 37
11 Feb 2025 29 29 28 29 3,118 8,733,600 9
12 Feb 2025 29 29 28 28 1,704 4,823,600 16
13 Feb 2025 28 29 27 29 5,077 14,267,900 23
14 Feb 2025 29 29 28 29 1,370 3,868,400 15
17 Feb 2025 28 29 28 29 3,893 10,904,700 36
18 Feb 2025 29 29 28 29 2,230 6,344,300 18
19 Feb 2025 28 29 27 29 2,478 7,044,600 40
20 Feb 2025 28 28 27 28 2,088 5,800,300 26
21 Feb 2025 28 28 27 28 2,450 6,691,100 69
24 Feb 2025 28 28 27 28 3,045 8,373,500 38
25 Feb 2025 28 30 28 30 16,611 49,297,400 84
26 Feb 2025 31 31 29 31 2,907 8,748,600 41
27 Feb 2025 31 34 29 32 33,821 103,882,200 74
28 Feb 2025 32 35 31 35 20,370 68,320,600 107
03 Mar 2025 35 38 34 34 14,487 53,310,600 147
04 Mar 2025 31 37 31 35 12,308 41,296,100 94
05 Mar 2025 34 35 32 32 8,573 27,831,200 89
06 Mar 2025 32 35 31 34 50,264 170,022,400 76
07 Mar 2025 33 36 33 35 4,227 14,643,600 46
10 Mar 2025 35 38 35 38 27,196 102,039,500 109
11 Mar 2025 37 41 36 41 19,871 79,481,500 147
12 Mar 2025 39 43 37 41 26,967 106,798,900 148
13 Mar 2025 45 45 37 45 40,506 170,243,000 235
14 Mar 2025 49 49 41 49 96,081 427,801,100 703
17 Mar 2025 49 53 45 53 67,180 330,035,400 424
18 Mar 2025 53 58 48 48 190,895 961,990,900 823
19 Mar 2025 44 47 44 44 13,516 59,771,200 99
20 Mar 2025 40 48 40 40 154,136 678,441,000 313
21 Mar 2025 40 40 37 40 20,880 80,057,200 236
24 Mar 2025 40 44 36 44 65,248 275,936,000 192
25 Mar 2025 44 48 42 48 74,820 351,548,400 256
26 Mar 2025 52 52 44 45 67,067 299,779,800 306
27 Mar 2025 45 45 41 41 74,791 306,689,100 117
08 Apr 2025 37 38 37 37 18,254 67,543,300 75
09 Apr 2025 37 37 34 36 16,764 57,911,400 307
10 Apr 2025 35 39 34 39 6,032 22,004,600 77
11 Apr 2025 38 42 38 42 22,634 94,894,400 61
14 Apr 2025 45 45 39 42 7,631 31,235,900 110
15 Apr 2025 42 43 38 43 8,934 34,881,900 150
16 Apr 2025 43 43 39 40 11,538 45,512,900 97
17 Apr 2025 39 44 39 44 56,190 245,529,500 255
21 Apr 2025 43 48 40 47 8,739 38,441,400 129
22 Apr 2025 47 51 47 50 20,186 100,617,400 94
23 Apr 2025 54 54 45 50 27,467 136,741,800 226
24 Apr 2025 50 50 45 45 21,747 98,162,500 135
25 Apr 2025 41 45 41 42 8,809 37,712,900 150
28 Apr 2025 43 43 38 39 12,203 47,807,100 153
29 Apr 2025 39 42 37 41 11,883 46,925,700 176
30 Apr 2025 41 41 39 40 10,491 41,729,800 85
02 May 2025 41 42 39 40 2,565 10,335,600 67
05 May 2025 42 42 40 41 5,776 23,231,900 52
06 May 2025 42 42 40 42 1,047 4,268,600 50
07 May 2025 42 42 38 39 7,113 27,769,100 110
08 May 2025 39 42 37 40 12,169 48,735,000 80
09 May 2025 40 42 36 39 16,283 65,451,200 76
14 May 2025 39 41 37 39 3,656 14,148,400 57
15 May 2025 38 41 38 41 1,584 6,303,100 42
16 May 2025 40 41 40 40 615 2,465,200 22
19 May 2025 41 42 39 41 5,103 20,941,700 72
20 May 2025 40 42 39 42 12,256 50,238,800 60
21 May 2025 42 42 40 40 634 2,593,300 28
22 May 2025 40 42 39 40 3,414 13,841,500 41
23 May 2025 40 40 39 40 535 2,138,100 10
26 May 2025 40 44 40 44 125,158 548,791,500 686
27 May 2025 44 45 41 43 5,178 21,971,000 124
28 May 2025 42 46 40 42 18,059 77,861,600 164
02 Jun 2025 43 43 41 43 7,025 29,808,700 81
03 Jun 2025 42 47 40 47 62,442 285,629,100 180
04 Jun 2025 47 50 45 49 10,651 50,520,400 166
05 Jun 2025 49 50 47 47 5,403 25,993,900 71
10 Jun 2025 46 47 44 45 1,809 8,184,700 37
11 Jun 2025 45 45 43 45 28,408 125,274,300 49
12 Jun 2025 44 45 44 45 2,483 10,928,500 16
13 Jun 2025 44 47 43 46 5,200 23,854,800 55
16 Jun 2025 46 46 43 46 3,234 14,067,400 42
17 Jun 2025 46 46 44 44 15,536 68,789,700 46
18 Jun 2025 44 44 43 44 457 1,966,800 18
19 Jun 2025 44 46 41 43 4,091 17,755,900 62
20 Jun 2025 43 47 43 45 5,808 26,228,400 68
23 Jun 2025 45 45 43 45 1,072 4,730,000 29
24 Jun 2025 45 45 43 45 1,523 6,586,100 28
25 Jun 2025 45 45 43 45 610 2,690,000 17
26 Jun 2025 43 44 42 44 1,370 5,873,800 39
30 Jun 2025 46 46 43 44 572 2,492,100 15
01 Jul 2025 45 45 41 45 4,520 18,663,400 26
02 Jul 2025 45 45 42 44 6,036 25,838,700 48
03 Jul 2025 42 44 40 40 28,253 114,211,300 166
04 Jul 2025 40 40 37 40 2,080 8,079,700 49
07 Jul 2025 39 40 37 40 6,997 26,617,000 71
08 Jul 2025 39 40 38 40 513 1,973,100 23
09 Jul 2025 39 40 38 40 1,532 5,889,300 35
10 Jul 2025 40 44 39 40 34,269 142,805,400 115
11 Jul 2025 40 44 39 41 509,409 2,156,966,100 382
15 Jul 2025 41 41 39 39 283 1,119,100 40
16 Jul 2025 40 41 39 40 6,545 26,124,900 50
17 Jul 2025 41 41 39 40 2,281 8,961,500 42
18 Jul 2025 40 40 39 39 498 1,949,300 12
21 Jul 2025 39 40 38 39 3,690 14,115,600 55
22 Jul 2025 39 41 38 41 17,835 69,473,700 120
23 Jul 2025 40 41 39 39 6,640 27,196,400 34
24 Jul 2025 39 42 39 40 4,725 19,562,100 49
25 Jul 2025 41 42 39 41 6,559 25,645,500 51
28 Jul 2025 41 42 39 40 8,741 35,609,000 63
29 Jul 2025 40 42 38 39 10,530 41,191,200 73
30 Jul 2025 39 40 38 39 2,677 10,454,100 23
31 Jul 2025 39 42 39 42 21,754 90,738,700 80
01 Aug 2025 44 46 44 46 103,343 474,347,900 285
04 Aug 2025 50 50 44 47 36,751 172,526,700 185
05 Aug 2025 47 49 46 46 16,890 78,564,300 103
06 Aug 2025 46 50 45 47 51,532 247,564,700 284
07 Aug 2025 47 47 43 43 154,619 671,302,300 450
08 Aug 2025 40 47 40 46 42,363 190,402,600 261
11 Aug 2025 46 47 43 46 14,894 66,985,500 134
12 Aug 2025 46 46 42 42 106,107 450,308,900 336
13 Aug 2025 39 45 39 43 21,809 91,699,200 206
14 Aug 2025 43 44 40 42 27,008 112,668,300 148
15 Aug 2025 42 43 41 42 8,864 37,091,800 58
19 Aug 2025 42 46 42 46 50,361 227,646,800 278
20 Aug 2025 47 50 45 46 17,181 80,170,500 163
21 Aug 2025 46 47 42 44 72,504 312,411,900 302
22 Aug 2025 48 48 43 44 25,798 112,005,400 185
25 Aug 2025 44 45 42 44 69,647 302,292,000 244
26 Aug 2025 44 48 43 48 142,670 678,119,800 602
27 Aug 2025 51 51 44 46 197,119 892,436,000 787
28 Aug 2025 46 47 44 47 51,701 236,694,200 378
29 Aug 2025 47 47 44 46 52,214 234,517,900 294
01 Sep 2025 44 50 42 50 403,383 1,966,553,900 1,512
02 Sep 2025 50 55 50 55 278,765 1,527,214,200 1,223
03 Sep 2025 60 60 55 60 110,813 664,306,900 674
04 Sep 2025 66 66 65 66 126,924 837,657,800 572
08 Sep 2025 72 72 60 60 411,591 2,558,724,400 2,448
09 Sep 2025 60 64 54 55 636,851 3,683,319,600 2,661
10 Sep 2025 56 56 50 56 326,368 1,715,404,700 1,390
11 Sep 2025 57 60 54 56 250,446 1,419,114,400 1,535
12 Sep 2025 56 59 54 56 125,952 708,278,900 902
15 Sep 2025 55 56 53 55 107,539 587,933,100 663
16 Sep 2025 55 56 54 55 45,413 250,113,200 380
17 Sep 2025 55 55 52 53 122,847 658,508,600 582
18 Sep 2025 55 58 52 58 306,277 1,725,375,500 5,340
19 Sep 2025 59 63 59 63 310,053 1,938,503,800 1,289
22 Sep 2025 68 69 64 69 130,274 888,010,200 708
23 Sep 2025 74 75 73 75 217,922 1,632,789,500 671
24 Sep 2025 82 82 68 68 549,591 3,929,246,500 2,918
25 Sep 2025 67 71 62 62 183,053 1,145,289,100 1,132
26 Sep 2025 65 68 62 68 251,984 1,686,236,800 1,560
29 Sep 2025 74 74 62 62 190,913 1,209,839,100 1,528
30 Dec 2025 44 47 43 45 63,993 288,719,700 343

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 09 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online