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
892,857,802 (Total)
As of 25 Jan 2022
30.00% Scripless = 267,857,802.000
Local Percentage
28.91%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 34 29 30 83,242 252,044,300 508
18 May 2021 0 31 29 31 43,481 131,388,300 329
19 May 2021 0 31 29 30 40,796 122,015,500 351
20 May 2021 0 31 29 30 34,048 102,583,300 298
21 May 2021 0 31 30 30 26,246 79,465,300 207
24 May 2021 0 31 29 30 42,236 125,195,000 306
25 May 2021 0 30 29 30 30,545 88,753,300 303
27 May 2021 0 30 29 29 32,632 95,182,600 288
28 May 2021 0 30 29 30 39,903 117,641,400 255
31 May 2021 0 31 29 30 34,998 105,270,500 1,011
02 Jun 2021 0 33 30 31 127,629 402,075,100 1,091
03 Jun 2021 0 32 31 31 54,448 169,511,000 1,429
04 Jun 2021 0 32 31 32 38,833 120,474,400 2,632
07 Jun 2021 0 33 30 33 95,973 304,661,100 5,541
08 Jun 2021 0 34 31 33 41,142 132,610,300 1,489
09 Jun 2021 0 33 32 33 28,157 91,929,500 432
10 Jun 2021 0 33 31 32 59,632 192,096,300 325
11 Jun 2021 0 33 32 32 65,658 210,988,500 132
14 Jun 2021 0 33 31 32 56,601 182,446,300 2,543
15 Jun 2021 0 32 30 31 41,371 127,885,400 299
16 Jun 2021 0 31 29 31 30,458 91,584,500 190
17 Jun 2021 0 31 29 30 66,733 200,315,100 234
18 Jun 2021 0 31 29 30 30,224 89,322,900 189
21 Jun 2021 0 30 29 29 59,459 172,758,300 219
22 Jun 2021 0 31 29 30 40,105 119,882,400 189
23 Jun 2021 0 31 29 29 74,223 216,761,700 269
24 Jun 2021 0 30 29 29 32,913 95,634,300 204
25 Jun 2021 0 30 29 30 49,911 146,394,400 232
28 Jun 2021 0 30 28 28 62,694 181,294,600 233
29 Jun 2021 0 30 28 29 33,587 96,775,500 250
30 Jun 2021 0 30 29 29 30,503 89,174,800 195
01 Jul 2021 0 30 28 30 18,080 52,065,300 1,841
02 Jul 2021 0 30 28 29 47,002 134,525,500 2,273
05 Jul 2021 0 30 28 29 23,920 68,542,000 142
06 Jul 2021 0 30 28 30 94,320 280,295,800 1,574
07 Jul 2021 0 30 29 30 21,231 63,036,400 1,135
08 Jul 2021 0 30 29 29 13,165 38,638,100 71
09 Jul 2021 0 31 29 29 52,442 156,265,600 151
12 Jul 2021 0 30 29 29 19,107 55,570,700 659
13 Jul 2021 0 30 29 30 3,479 10,196,700 56
14 Jul 2021 0 30 29 30 15,997 46,445,900 86
15 Jul 2021 0 30 28 30 18,120 52,203,500 161
16 Jul 2021 0 30 28 29 28,931 83,123,600 272
19 Jul 2021 0 30 28 29 22,990 66,592,000 130
21 Jul 2021 0 30 28 29 16,838 48,689,800 91
22 Jul 2021 0 30 28 29 26,528 76,694,400 516
23 Jul 2021 0 30 29 29 18,464 53,548,700 87
26 Jul 2021 0 30 28 29 14,184 40,667,900 131
27 Jul 2021 0 29 28 29 19,157 55,280,900 164
28 Jul 2021 0 29 28 29 30,278 85,033,600 116
29 Jul 2021 0 29 28 29 17,482 49,009,500 143
30 Jul 2021 0 29 28 28 6,047 17,003,200 112
02 Aug 2021 0 29 28 28 37,151 104,104,900 182
03 Aug 2021 0 29 28 29 5,201 14,720,500 66
04 Aug 2021 0 29 28 28 22,532 63,221,700 154
05 Aug 2021 0 29 28 29 25,471 72,489,500 131
06 Aug 2021 0 30 28 30 48,576 140,739,800 300
09 Aug 2021 0 30 28 29 23,654 68,588,600 171
10 Aug 2021 0 29 28 28 36,378 102,385,800 166
12 Aug 2021 0 29 28 29 19,775 55,533,600 90
13 Aug 2021 0 29 28 28 35,500 99,429,100 142
16 Aug 2021 0 29 28 28 18,950 54,005,400 125
18 Aug 2021 0 29 27 28 82,396 229,598,700 199
19 Aug 2021 0 29 27 29 29,512 83,256,600 108
20 Aug 2021 0 29 28 28 22,160 62,570,000 128
23 Aug 2021 0 29 28 29 30,417 86,836,900 150
24 Aug 2021 0 29 27 28 102,875 283,766,000 300
25 Aug 2021 0 29 28 29 26,709 74,966,100 164
26 Aug 2021 0 29 27 29 26,926 75,567,000 145
27 Aug 2021 0 29 28 29 8,722 24,528,600 64
30 Aug 2021 0 31 28 30 300,038 893,484,000 737
31 Aug 2021 0 30 28 30 29,523 86,433,100 202
01 Sep 2021 0 30 29 29 12,690 36,952,200 98
02 Sep 2021 0 30 28 29 34,291 99,439,200 155
03 Sep 2021 0 30 28 30 30,824 88,935,200 168
06 Sep 2021 0 30 29 30 37,951 113,079,300 176
07 Sep 2021 0 30 29 30 13,779 40,335,300 91
08 Sep 2021 0 30 29 29 9,818 28,704,800 76
09 Sep 2021 0 30 29 30 9,217 26,950,600 75
10 Sep 2021 0 30 29 29 18,983 55,085,800 68
13 Sep 2021 0 30 29 30 15,482 45,109,800 136
14 Sep 2021 0 30 29 29 88,056 263,865,300 192
15 Sep 2021 0 31 29 29 204,313 618,219,300 395
16 Sep 2021 0 31 29 30 21,210 63,574,400 186
17 Sep 2021 0 31 29 30 32,966 98,317,200 128
20 Sep 2021 0 31 29 30 32,545 97,691,200 205
21 Sep 2021 0 31 29 29 29,811 87,089,100 137
22 Sep 2021 0 30 29 30 17,820 53,096,300 110
23 Sep 2021 0 32 29 31 162,911 497,774,800 3,327
24 Sep 2021 0 34 30 33 228,543 741,919,100 827
27 Sep 2021 0 36 33 36 227,215 802,725,700 2,507
28 Sep 2021 0 39 33 35 387,466 1,398,865,300 1,600
29 Sep 2021 0 36 32 32 151,519 496,417,800 730
30 Sep 2021 0 33 30 31 58,404 183,633,100 318
01 Oct 2021 0 32 30 32 36,837 114,016,600 260
04 Oct 2021 0 32 31 32 49,693 155,945,000 286
05 Oct 2021 0 34 31 33 140,523 452,876,300 775
06 Oct 2021 0 33 31 32 28,454 89,897,000 211
07 Oct 2021 0 32 31 32 30,814 95,838,700 182
08 Oct 2021 0 32 31 31 34,455 107,127,900 227
11 Oct 2021 0 32 30 30 23,847 74,119,400 281
12 Oct 2021 0 32 30 31 40,482 125,964,400 245
13 Oct 2021 0 32 30 31 37,364 116,215,000 267
14 Oct 2021 0 34 30 34 208,076 683,010,800 656
15 Oct 2021 0 37 32 37 481,472 1,726,875,500 1,507
18 Oct 2021 0 40 36 40 298,215 1,157,028,600 1,535
19 Oct 2021 0 44 36 36 457,157 1,760,701,700 2,067
21 Oct 2021 0 39 36 39 344,791 1,312,866,200 1,196
22 Oct 2021 0 41 37 37 195,229 741,794,400 917
25 Oct 2021 0 38 36 37 70,454 259,055,600 477
26 Oct 2021 0 39 35 39 157,216 582,112,500 775
27 Oct 2021 0 39 37 37 89,607 338,382,800 355
28 Oct 2021 0 38 35 35 94,951 341,425,100 405
29 Oct 2021 0 37 35 36 94,616 347,665,400 333
01 Nov 2021 0 37 35 35 52,036 187,168,400 329
02 Nov 2021 0 37 35 36 76,322 273,985,500 273
03 Nov 2021 0 37 35 36 36,290 130,164,000 201
04 Nov 2021 0 36 35 36 29,163 104,916,500 151
05 Nov 2021 0 36 35 36 23,415 82,357,400 126
08 Nov 2021 0 36 35 35 49,088 173,542,000 215
09 Nov 2021 0 36 35 36 41,739 146,761,900 175
10 Nov 2021 0 36 35 36 34,640 122,851,200 195
11 Nov 2021 0 37 35 36 98,282 352,132,200 483
12 Nov 2021 0 36 35 36 37,866 134,394,700 181
15 Nov 2021 0 36 35 35 35,664 126,619,400 252
16 Nov 2021 0 37 35 36 95,340 341,211,200 358
17 Nov 2021 0 37 35 37 31,982 115,009,900 337
18 Nov 2021 0 37 35 36 83,624 296,977,200 306
19 Nov 2021 0 36 35 36 17,428 62,076,200 124
22 Nov 2021 0 36 35 35 14,957 52,473,400 139
23 Nov 2021 0 36 35 35 35,009 122,586,600 246
24 Nov 2021 0 36 35 35 19,806 69,836,500 182
25 Nov 2021 0 36 34 34 20,774 71,029,300 139
26 Nov 2021 0 37 34 37 159,657 573,761,000 27,775
29 Nov 2021 0 37 36 36 92,704 340,503,300 536
30 Nov 2021 0 38 36 36 80,925 296,164,200 14,386
01 Dec 2021 0 36 35 36 12,295 43,360,000 154
02 Dec 2021 0 36 35 36 21,204 74,934,300 83
03 Dec 2021 0 36 35 36 15,655 55,474,000 130
06 Dec 2021 0 36 35 35 35,906 127,449,200 223
07 Dec 2021 0 36 34 35 65,568 230,879,200 1,854
08 Dec 2021 0 36 35 36 15,853 56,566,000 95
09 Dec 2021 0 36 35 35 42,959 151,995,400 108
10 Dec 2021 0 36 35 36 66,254 234,606,000 211
13 Dec 2021 0 36 35 35 23,928 84,448,800 113
14 Dec 2021 0 37 35 37 52,768 189,952,700 212
16 Dec 2021 0 37 35 36 8,647 31,256,900 126
20 Dec 2021 0 38 36 37 56,890 211,185,600 228
21 Dec 2021 0 38 36 38 20,812 77,349,100 115
22 Dec 2021 0 38 36 37 18,248 68,407,600 140
23 Dec 2021 0 38 36 37 42,843 155,576,500 121
24 Dec 2021 0 38 36 37 54,125 200,214,000 114
27 Dec 2021 0 38 36 38 6,544 24,099,700 107
28 Dec 2021 0 38 36 37 34,273 126,906,900 73
29 Dec 2021 0 38 36 37 2,362 8,696,300 58
30 Dec 2021 0 37 36 36 4,962 17,901,600 52
03 Jan 2022 0 37 36 37 3,404 12,413,500 60
04 Jan 2022 0 37 36 37 11,730 42,283,000 75
05 Jan 2022 0 38 36 36 36,449 134,695,400 118
06 Jan 2022 0 38 36 37 36,685 134,109,300 80
07 Jan 2022 0 37 36 37 9,395 34,155,600 67
10 Jan 2022 0 37 36 36 8,582 31,010,900 68
11 Jan 2022 0 39 36 39 105,112 404,996,000 343
12 Jan 2022 0 42 36 41 91,112 365,213,500 466
13 Jan 2022 0 45 38 45 164,552 705,351,100 587
14 Jan 2022 0 49 45 49 89,109 432,235,500 522
17 Jan 2022 0 53 45 45 213,137 1,027,113,000 1,011
19 Jan 2022 0 44 39 42 48,189 203,719,900 549
20 Jan 2022 0 46 41 46 176,034 800,646,600 599
21 Jan 2022 0 48 43 45 35,315 158,586,000 308
24 Jan 2022 0 49 43 44 40,061 181,468,900 360
25 Jan 2022 0 48 43 46 74,082 345,748,500 405

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active