Efek Terdaftar

Red Planet Indonesia Tbk, PT (Pusako Tarinka Tbk, PT)

Security name
Red Planet Indonesia Tbk
Issuer
Red Planet Indonesia Tbk, PT (Pusako Tarinka Tbk, PT)
ISIN Code
ID1000087802
Short Code
PSKT
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
10,351,231,636.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
10,351,231,636 (Total)
As of 11 Jul 2025
99.92% Scripless = 10,342,547,636.000
Local Percentage
98.73%
Foreign Percentage
1.18%

Graph

Created with Highcharts 4.0.4ValuesClosing Price09Aug202415Aug202421Aug202427Aug202429Aug202426Sep202427Sep202430Sep202401Oct202402Oct202403Oct202408Oct202416Oct202417Oct202418Oct202425Oct202412Nov202413Nov202403Dec202404Dec202413Dec202416Dec202417Dec202403Jan202521Jan202531Jan202503Feb202510Mar202521Mar202524Apr202515202530354045

Price History

Date Open High Low Close Volume Value Freq
16 Jul 2024 0 20 19 20 24,272 46,191,800 35
18 Jul 2024 0 19 18 19 61,712 111,853,000 65
19 Jul 2024 0 20 19 20 10,365 19,793,500 37
22 Jul 2024 0 21 20 21 930 1,922,600 16
23 Jul 2024 0 21 20 21 1,447 2,979,600 22
24 Jul 2024 0 22 21 22 11,939 25,631,100 42
25 Jul 2024 0 22 21 22 17,796 37,469,000 22
06 Aug 2024 0 19 18 18 11,963 21,578,700 46
07 Aug 2024 0 19 18 19 8,178 15,530,500 24
09 Aug 2024 0 20 19 20 613 1,186,400 25
12 Aug 2024 19 21 19 21 8,500 16,852,000 30
13 Aug 2024 21 21 21 21 17,109 35,928,900 20
14 Aug 2024 21 22 21 22 8,406 17,665,100 14
15 Aug 2024 22 22 20 20 3,324 6,712,100 23
16 Aug 2024 20 20 20 20 44 88,000 8
19 Aug 2024 20 20 19 19 16,152 30,706,100 26
20 Aug 2024 19 19 19 19 17,181 32,643,900 50
21 Aug 2024 19 20 19 20 15,238 29,608,500 32
22 Aug 2024 20 21 20 21 7,403 14,863,100 34
26 Aug 2024 21 21 21 21 591 1,241,100 10
27 Aug 2024 20 21 20 21 1,496 3,000,700 14
28 Aug 2024 20 21 20 21 14,729 29,490,500 39
29 Aug 2024 23 23 23 23 16,252 37,379,600 53
26 Sep 2024 22 22 22 22 1,654 3,638,800 22
27 Sep 2024 22 22 22 22 99 217,800 11
30 Sep 2024 22 22 22 22 1,513 3,328,600 9
01 Oct 2024 23 23 23 23 2,503 5,756,900 6
02 Oct 2024 23 23 23 23 103 236,900 6
03 Oct 2024 23 24 23 23 2,354 5,481,700 29
04 Oct 2024 23 23 22 23 415 944,500 9
07 Oct 2024 23 23 23 23 4,590 10,557,000 7
08 Oct 2024 23 23 23 23 2,895 6,658,500 18
09 Oct 2024 23 23 23 23 27 62,100 3
10 Oct 2024 23 23 23 23 1 2,300 1
11 Oct 2024 23 23 23 23 289 664,700 6
14 Oct 2024 23 23 23 23 33 75,900 2
15 Oct 2024 23 23 22 22 1,909 4,270,700 20
16 Oct 2024 23 23 23 23 4,732 10,883,600 20
17 Oct 2024 22 22 22 22 2,007 4,415,400 14
18 Oct 2024 22 22 21 21 846 1,832,600 16
21 Oct 2024 23 23 21 21 878 1,936,000 18
22 Oct 2024 22 22 22 22 317 697,400 12
23 Oct 2024 22 23 22 23 2,486 5,481,700 11
24 Oct 2024 22 23 22 23 60 133,100 3
25 Oct 2024 23 23 23 23 1,345 3,093,500 9
28 Oct 2024 22 23 21 21 12,249 26,896,600 32
29 Oct 2024 21 21 21 21 477 1,001,700 12
30 Oct 2024 21 21 21 21 24,011 50,423,100 17
31 Oct 2024 20 20 20 20 16,993 33,986,000 29
01 Nov 2024 19 20 19 20 52,037 98,872,800 35
04 Nov 2024 20 21 19 21 55,532 113,790,200 30
05 Nov 2024 21 21 20 21 9,503 19,906,300 17
06 Nov 2024 21 22 21 21 63,540 133,435,000 23
07 Nov 2024 23 23 23 23 987 2,270,100 10
08 Nov 2024 25 25 24 24 38,238 94,665,400 51
11 Nov 2024 23 23 23 23 6,995 16,088,500 12
12 Nov 2024 22 22 22 22 6,539 14,385,800 25
13 Nov 2024 22 22 22 22 12,701 27,942,200 13
14 Nov 2024 22 23 22 23 21,222 48,299,400 19
15 Nov 2024 23 23 23 23 388 892,400 9
18 Nov 2024 22 22 22 22 3,513 7,728,600 5
19 Nov 2024 22 22 22 22 1,887 4,151,400 11
20 Nov 2024 22 22 22 22 1,308 2,877,600 10
21 Nov 2024 22 23 22 23 409 900,700 10
22 Nov 2024 23 23 23 23 11,055 25,426,500 23
25 Nov 2024 23 25 23 25 15,819 37,954,000 58
26 Nov 2024 27 27 26 27 76,741 206,308,500 79
28 Nov 2024 29 29 29 29 13,114 38,030,600 28
29 Nov 2024 31 31 31 31 57,274 177,549,400 84
02 Dec 2024 34 34 34 34 18,465 62,781,000 91
03 Dec 2024 34 34 32 32 20,958 69,250,800 82
04 Dec 2024 32 32 32 32 1,166 3,731,200 32
05 Dec 2024 29 29 29 29 24,798 71,914,200 60
06 Dec 2024 27 27 27 27 1,123 3,032,100 28
09 Dec 2024 29 29 28 28 56,670 158,968,600 61
10 Dec 2024 27 28 27 28 16,350 44,180,900 38
11 Dec 2024 26 26 26 26 42,865 111,449,000 57
12 Dec 2024 26 27 26 27 25,152 65,587,700 28
13 Dec 2024 28 29 28 29 19,516 55,419,600 28
16 Dec 2024 31 31 30 31 16,662 50,687,400 47
17 Dec 2024 31 31 30 30 6,258 19,299,400 38
18 Dec 2024 30 30 30 30 5,015 15,045,000 15
19 Dec 2024 30 30 30 30 19,483 58,449,000 17
20 Dec 2024 31 31 31 31 3,980 12,338,000 19
23 Dec 2024 31 31 30 30 32,123 96,377,900 14
24 Dec 2024 31 32 31 32 410 1,294,000 13
27 Dec 2024 32 32 32 32 449 1,436,800 10
30 Dec 2024 32 32 32 32 218 697,600 7
02 Jan 2025 32 32 30 30 10,410 31,235,000 16
03 Jan 2025 30 33 30 33 4,704 14,781,800 44
06 Jan 2025 33 34 33 33 2,900 9,590,200 30
07 Jan 2025 33 36 33 36 24,915 87,166,700 99
08 Jan 2025 39 39 36 36 7,430 27,902,100 63
09 Jan 2025 35 35 34 34 3,280 11,220,000 36
10 Jan 2025 33 33 33 33 1,183 3,903,900 29
13 Jan 2025 32 32 32 32 1,444 4,620,800 15
14 Jan 2025 32 32 31 31 923 2,865,300 23
15 Jan 2025 31 34 31 34 1,513 4,723,600 26
16 Jan 2025 32 36 31 36 26,643 90,515,100 54
17 Jan 2025 36 36 36 36 15,202 54,727,200 40
20 Jan 2025 36 36 35 35 20,467 71,724,500 29
21 Jan 2025 35 35 35 35 26,380 92,330,000 27
22 Jan 2025 35 36 35 36 10,241 36,849,800 18
23 Jan 2025 37 38 36 36 25,840 93,970,900 40
24 Jan 2025 36 36 36 36 622 2,239,200 5
30 Jan 2025 36 36 35 35 7,493 26,338,300 25
31 Jan 2025 35 35 34 34 267 933,800 12
03 Feb 2025 34 35 34 35 6,930 24,018,600 29
04 Feb 2025 35 38 35 37 8,884 33,080,500 57
05 Feb 2025 38 38 38 38 7,831 29,757,800 42
06 Feb 2025 38 41 38 41 37,215 150,273,900 99
07 Feb 2025 45 45 45 45 94,747 426,361,500 68
10 Feb 2025 49 49 49 49 46,841 229,520,900 60
11 Feb 2025 45 45 45 45 57,442 258,489,000 123
12 Feb 2025 41 43 41 43 63,924 270,912,600 142
13 Feb 2025 47 47 47 47 67,904 319,148,800 106
14 Feb 2025 48 51 48 51 83,944 413,474,800 254
17 Feb 2025 54 54 54 54 54,723 295,504,200 289
18 Feb 2025 57 57 50 50 61,077 332,066,100 216
19 Feb 2025 50 50 46 46 12,246 59,935,200 123
20 Feb 2025 47 50 42 42 87,885 385,028,300 178
21 Feb 2025 42 42 42 42 16,189 67,993,800 117
24 Feb 2025 42 46 42 42 31,274 135,254,000 132
25 Feb 2025 39 39 39 39 25,790 100,581,000 110
26 Feb 2025 39 41 39 40 14,029 55,707,900 70
27 Feb 2025 40 43 40 42 46,626 197,649,900 100
28 Feb 2025 42 42 38 38 15,537 59,070,600 85
03 Mar 2025 38 38 36 37 25,878 94,812,600 82
04 Mar 2025 34 34 34 34 36,008 122,427,200 100
05 Mar 2025 31 34 31 33 6,646 21,168,600 51
06 Mar 2025 35 36 35 36 21,686 77,729,200 67
07 Mar 2025 38 39 38 39 10,389 40,478,000 55
10 Mar 2025 40 42 40 42 36,074 150,183,000 104
11 Mar 2025 45 46 45 46 107,513 493,186,400 156
12 Mar 2025 42 42 42 42 31,071 130,498,200 78
13 Mar 2025 39 39 38 38 40,009 155,385,500 129
14 Mar 2025 38 38 36 36 11,867 43,070,900 59
17 Mar 2025 36 36 36 36 3,240 11,664,000 60
18 Mar 2025 33 37 33 37 17,404 60,048,000 62
19 Mar 2025 37 40 37 39 6,981 27,214,900 50
20 Mar 2025 40 40 40 40 59,621 238,484,000 58
21 Mar 2025 40 40 39 39 2,725 10,883,500 20
24 Mar 2025 38 38 36 36 11,092 39,939,800 53
25 Mar 2025 36 36 35 35 293 1,049,700 15
26 Mar 2025 35 35 32 32 36,219 123,244,200 61
27 Mar 2025 32 35 32 35 2,087 6,807,100 43
08 Apr 2025 32 32 32 32 3,157 10,102,400 33
09 Apr 2025 32 32 30 30 4,912 14,758,200 42
10 Apr 2025 33 33 33 33 4,066 13,417,800 50
11 Apr 2025 33 33 33 33 1,837 6,062,100 35
14 Apr 2025 33 35 33 35 1,749 6,104,300 28
15 Apr 2025 35 35 33 33 5,691 18,830,700 23
16 Apr 2025 33 35 33 33 240 793,100 11
17 Apr 2025 33 34 32 34 2,687 8,780,400 40
21 Apr 2025 33 34 32 32 1,456 4,784,500 13
22 Apr 2025 33 33 33 33 4,765 15,724,500 20
23 Apr 2025 33 35 33 35 1,493 4,946,900 18
24 Apr 2025 35 35 32 32 2,334 7,837,200 35
25 Apr 2025 33 34 33 34 5,539 18,652,000 42
28 Apr 2025 34 35 34 34 10,684 36,425,600 37
29 Apr 2025 32 34 32 34 3,442 11,083,800 38
30 Apr 2025 34 34 33 33 2,579 8,511,800 24
02 May 2025 33 33 31 32 14,134 44,240,000 40
05 May 2025 32 32 30 30 18,299 55,054,000 60
06 May 2025 30 30 30 30 4,628 13,884,000 66
07 May 2025 30 30 29 29 32,223 93,847,900 62
08 May 2025 29 29 29 29 1,941 5,628,900 28
09 May 2025 29 30 29 30 3,217 9,644,700 36
14 May 2025 31 31 30 31 3,108 9,597,000 30
15 May 2025 31 34 31 34 11,993 40,625,900 44
16 May 2025 34 34 34 34 17,243 58,626,200 39
19 May 2025 34 35 34 35 6,370 22,236,500 22
20 May 2025 36 36 35 35 9,899 34,935,200 41
21 May 2025 36 36 35 36 2,478 8,739,700 17
22 May 2025 36 36 36 36 861 3,099,600 21
23 May 2025 36 36 35 35 4,953 17,366,600 23
26 May 2025 35 35 35 35 38,057 133,199,500 25
27 May 2025 35 35 35 35 14,759 51,656,500 16
28 May 2025 35 37 35 37 25,113 91,367,500 57
02 Jun 2025 40 40 38 40 14,924 59,640,200 99
03 Jun 2025 42 42 40 40 17,793 73,613,400 76
04 Jun 2025 40 40 40 40 10,907 43,628,000 39
05 Jun 2025 39 39 38 38 4,014 15,305,500 44
10 Jun 2025 36 37 36 36 7,906 29,068,400 48
11 Jun 2025 37 37 36 37 13,820 50,974,000 63
12 Jun 2025 37 37 36 36 5,656 20,600,500 56
13 Jun 2025 36 37 36 36 2,168 7,832,900 16
16 Jun 2025 36 36 35 35 52,986 185,579,200 26
17 Jun 2025 35 37 35 37 89,021 312,366,100 47
18 Jun 2025 38 39 38 39 8,295 32,252,900 45
19 Jun 2025 39 39 37 37 323 1,243,700 24
20 Jun 2025 36 36 35 36 3,519 12,627,900 32
23 Jun 2025 35 35 34 35 1,938 6,742,000 33
24 Jun 2025 35 35 33 33 7,964 26,653,500 45
25 Jun 2025 34 35 34 35 6,741 23,502,300 29
26 Jun 2025 36 36 34 34 495 1,727,000 20
30 Jun 2025 37 37 32 32 5,963 20,504,200 36
01 Jul 2025 32 33 32 33 12,128 39,313,300 41
02 Jul 2025 32 32 32 32 22,086 70,675,200 40
03 Jul 2025 32 33 32 33 3,997 12,862,800 33
04 Jul 2025 33 33 32 33 3,914 12,847,600 30
07 Jul 2025 36 36 33 34 243 835,900 13
08 Jul 2025 34 34 33 33 1,787 5,928,300 19
09 Jul 2025 34 34 34 34 710 2,414,000 22
10 Jul 2025 34 34 34 34 129 438,600 15
11 Jul 2025 34 34 33 34 10,082 33,347,000 21

Corporate Action

Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online