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
892,856,800 (Total)
As of 11 May 2021
30.00% Scripless = 267,856,800.000
Local Percentage
29.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Sep 2020 0 123 123 123 24 295,200 3
16 Sep 2020 0 135 135 135 836 11,286,000 11
17 Sep 2020 0 148 148 148 7,610 112,628,000 39
18 Sep 2020 0 162 151 162 171,252 2,711,629,000 514
21 Sep 2020 0 178 166 170 68,239 1,172,235,500 427
22 Sep 2020 0 170 167 167 54,016 910,459,400 337
23 Sep 2020 0 183 168 183 222,113 3,930,511,400 547
24 Sep 2020 0 183 178 180 44,967 812,915,900 232
25 Sep 2020 0 190 181 189 154,410 2,886,012,400 749
28 Sep 2020 0 195 187 193 145,815 2,780,068,000 586
29 Sep 2020 0 212 192 212 198,651 4,067,978,800 599
30 Sep 2020 0 232 200 232 314,830 6,746,849,200 1,021
01 Oct 2020 0 246 214 236 186,305 4,350,694,400 768
02 Oct 2020 0 244 222 234 115,798 2,684,892,400 471
05 Oct 2020 0 244 228 240 66,451 1,592,549,200 351
06 Oct 2020 0 264 240 264 113,110 2,897,968,200 453
07 Oct 2020 0 266 256 266 110,826 2,884,244,600 629
08 Oct 2020 0 266 254 258 89,650 2,308,632,600 623
09 Oct 2020 0 264 250 250 106,120 2,721,864,800 846
12 Oct 2020 0 250 238 240 82,507 1,996,956,400 571
13 Oct 2020 0 246 234 246 81,116 1,950,929,000 660
14 Oct 2020 0 266 244 266 97,093 2,478,271,800 796
15 Oct 2020 0 280 256 280 199,039 5,345,892,200 1,222
16 Oct 2020 0 288 274 284 116,080 3,283,300,000 992
19 Oct 2020 0 290 278 286 71,277 2,030,891,800 764
20 Oct 2020 0 290 278 280 78,621 2,218,760,200 743
21 Oct 2020 0 286 276 286 83,001 2,330,096,000 886
22 Oct 2020 0 288 258 278 104,268 2,816,620,000 835
23 Oct 2020 0 286 276 280 50,029 1,417,431,400 949
26 Oct 2020 0 284 280 284 75,599 2,128,888,200 847
27 Oct 2020 0 276 264 264 77,765 2,081,721,800 692
02 Nov 2020 0 266 240 244 91,166 2,285,678,800 1,035
03 Nov 2020 0 252 240 242 71,053 1,757,176,200 968
04 Nov 2020 0 250 218 224 123,856 2,825,215,400 1,244
05 Nov 2020 0 228 202 214 118,343 2,554,735,200 1,313
06 Nov 2020 0 214 193 193 68,522 1,340,478,300 1,050
09 Nov 2020 0 191 174 174 70,014 1,222,542,600 742
10 Nov 2020 0 181 168 172 89,221 1,570,071,100 901
11 Nov 2020 0 172 155 155 37,084 586,435,900 456
12 Nov 2020 0 155 140 140 61,018 874,265,200 855
13 Nov 2020 0 143 134 141 49,376 681,484,600 856
16 Nov 2020 0 142 132 133 56,886 781,701,900 1,115
17 Nov 2020 0 133 124 125 63,919 819,905,800 1,115
18 Nov 2020 0 125 118 120 84,026 1,014,852,300 889
19 Nov 2020 0 125 114 114 160,164 1,903,098,600 1,590
20 Nov 2020 0 116 110 115 90,025 1,021,974,400 944
23 Nov 2020 0 115 110 110 93,104 1,040,548,200 978
24 Nov 2020 0 121 110 121 236,466 2,731,871,900 1,781
25 Nov 2020 0 133 121 133 200,309 2,565,464,200 1,374
26 Nov 2020 0 145 132 138 194,664 2,709,611,100 1,357
27 Nov 2020 0 143 134 135 162,251 2,249,516,100 1,073
30 Nov 2020 0 135 126 127 165,593 2,142,625,700 1,512
01 Dec 2020 0 132 125 130 202,150 2,611,555,200 1,411
02 Dec 2020 0 132 123 130 220,507 2,811,902,900 1,439
03 Dec 2020 0 130 123 125 191,969 2,412,230,800 1,500
04 Dec 2020 0 126 123 126 132,281 1,651,558,900 993
07 Dec 2020 0 129 125 127 173,302 2,198,773,200 1,384
08 Dec 2020 0 127 121 125 146,025 1,815,496,400 1,173
10 Dec 2020 0 125 117 120 179,597 2,160,648,300 1,335
11 Dec 2020 0 121 116 117 180,021 2,118,696,500 1,339
14 Dec 2020 0 117 110 117 13,153 148,426,900 221
15 Dec 2020 0 117 114 116 4,537 52,490,200 79
17 Dec 2020 0 115 110 111 6,195 69,257,000 135
18 Dec 2020 0 115 108 108 5,099 55,975,600 123
22 Dec 2020 0 110 101 108 9,851 103,377,600 131
28 Dec 2020 0 110 97 109 12,668 133,251,000 187
30 Dec 2020 0 107 100 100 7,664 80,915,200 85
04 Jan 2021 0 103 95 103 425 4,179,900 44
05 Jan 2021 0 112 100 112 2,039 22,283,200 67
06 Jan 2021 0 112 105 107 775 8,177,700 26
11 Jan 2021 0 106 101 106 491 5,164,500 24
13 Jan 2021 0 100 98 100 1,392 13,657,800 32
15 Jan 2021 0 98 96 96 227 2,189,700 22
18 Jan 2021 0 95 87 90 1,962 17,571,000 64
19 Jan 2021 0 99 90 99 6,922 67,178,000 94
20 Jan 2021 0 100 90 100 3,158 29,574,200 95
21 Jan 2021 0 104 94 100 656 6,642,800 18
22 Jan 2021 0 100 98 99 1,985 19,750,000 15
25 Jan 2021 0 98 94 98 31,086 299,352,500 460
27 Jan 2021 0 97 89 93 48,965 452,801,300 796
28 Jan 2021 0 96 90 93 45,133 418,438,700 608
29 Jan 2021 0 100 91 100 61,502 576,328,500 839
01 Feb 2021 0 110 95 110 144,169 1,486,029,800 1,133
02 Feb 2021 0 121 110 121 155,911 1,825,738,700 1,716
03 Feb 2021 0 133 121 133 292,846 3,771,402,800 2,225
04 Feb 2021 0 136 127 133 199,297 2,624,147,900 1,464
05 Feb 2021 0 136 127 133 116,234 1,536,387,600 1,033
08 Feb 2021 0 146 134 146 265,003 3,738,512,200 1,768
09 Feb 2021 0 157 145 156 187,811 2,847,690,000 1,668
10 Feb 2021 0 171 156 168 309,404 5,108,893,100 2,143
11 Feb 2021 0 182 167 182 262,965 4,635,085,100 2,105
16 Feb 2021 0 183 164 164 281,294 4,874,202,300 764
17 Feb 2021 0 148 148 148 1,333 19,728,400 62
18 Feb 2021 0 134 134 134 11,705 156,847,000 180
19 Feb 2021 0 134 121 121 1,928 23,334,100 37
22 Feb 2021 0 109 109 109 64,983 708,314,700 363
23 Feb 2021 0 119 99 118 430,161 4,768,024,400 2,566
24 Feb 2021 0 122 107 107 178,938 2,112,838,700 1,048
25 Feb 2021 0 97 97 97 35,231 341,740,700 346
26 Feb 2021 0 88 88 88 28,335 249,348,000 371
01 Mar 2021 0 80 80 80 65,867 526,936,000 791
02 Mar 2021 0 85 72 85 662,236 5,187,780,800 2,723
03 Mar 2021 0 87 77 77 208,728 1,711,405,900 1,078
04 Mar 2021 0 70 70 70 53,005 371,035,000 734
05 Mar 2021 0 74 63 63 544,164 3,694,518,800 2,211
08 Mar 2021 0 62 57 57 367,769 2,108,662,300 1,529
09 Mar 2021 0 58 52 52 109,754 571,386,700 717
10 Mar 2021 0 51 47 47 57,262 272,652,200 607
12 Mar 2021 0 51 43 48 257,478 1,201,505,500 2,457
15 Mar 2021 0 52 44 44 552,598 2,501,012,900 4,497
16 Mar 2021 0 45 40 45 460,687 1,912,403,600 4,294
17 Mar 2021 0 49 42 44 196,050 856,852,600 11,612
18 Mar 2021 0 48 42 44 176,748 756,489,300 2,346
19 Mar 2021 0 44 40 43 250,306 1,038,879,500 1,522
22 Mar 2021 0 43 39 39 313,106 1,226,224,800 1,399
24 Mar 2021 0 38 36 36 149,731 539,346,000 736
25 Mar 2021 0 33 33 33 137,862 454,944,600 869
26 Mar 2021 0 35 30 30 600,084 1,806,963,200 1,504
29 Mar 2021 0 30 27 27 626,562 1,691,775,100 8,293
30 Mar 2021 0 29 25 29 471,057 1,322,957,600 2,326
31 Mar 2021 0 30 27 27 346,702 968,679,300 1,559
01 Apr 2021 0 28 26 27 136,923 370,579,100 698
05 Apr 2021 0 28 25 26 136,710 355,792,500 776
06 Apr 2021 0 28 25 28 145,864 388,812,000 3,067
07 Apr 2021 0 29 26 28 120,685 330,889,400 604
08 Apr 2021 0 28 26 27 240,129 632,662,700 14,055
09 Apr 2021 0 28 26 28 73,955 199,486,200 2,976
12 Apr 2021 0 28 26 27 79,103 213,928,900 2,914
13 Apr 2021 0 28 26 27 36,513 97,711,100 336
14 Apr 2021 0 28 26 27 32,348 88,275,900 236
15 Apr 2021 0 29 27 29 314,301 895,166,900 9,763
16 Apr 2021 0 31 29 31 139,592 429,397,000 2,318
19 Apr 2021 0 34 32 34 69,144 235,050,600 344
20 Apr 2021 0 37 35 37 45,430 167,839,400 180
21 Apr 2021 0 40 40 40 63,124 252,496,000 159
22 Apr 2021 0 44 44 44 45,077 198,338,800 222
23 Apr 2021 0 48 40 40 255,592 1,125,440,700 1,336
26 Apr 2021 0 36 36 36 48,570 174,852,000 7,295
27 Apr 2021 0 39 33 36 443,067 1,563,642,800 5,026
28 Apr 2021 0 37 33 35 113,646 397,792,200 2,762
29 Apr 2021 0 37 35 36 169,452 612,857,800 4,150
30 Apr 2021 0 37 35 35 104,452 372,188,300 4,015
03 May 2021 0 37 32 34 160,680 549,946,900 5,849
04 May 2021 0 35 33 35 61,485 209,098,200 451
05 May 2021 0 35 33 34 84,503 286,428,800 468
06 May 2021 0 34 33 33 43,715 144,878,700 298
07 May 2021 0 34 33 34 27,211 90,556,000 363
10 May 2021 0 34 33 33 56,546 186,867,200 3,506
11 May 2021 0 34 31 32 79,365 255,098,800 395

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status