IDX · PLAN · stock
PT Planet Properindo Jaya Tbk (PLAN) stock price history
Every IDX trading session of PT Planet Properindo Jaya Tbk from Sep 15, 2020 to Sep 28, 2026: 1,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLAN adjusted close, 2020 to 2026
- IDR 286.00
- All time high, 2020
- IDR 106.00
- 52 week high, IDR 27.00 low
- 1,454
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PLAN key facts
- PT Planet Properindo Jaya Tbk (PLAN) closed at IDR 61.00 on Sep 28, 2026 on IDX.
- PLAN's all time high close is IDR 286.00, set on Oct 19, 2020; its all time low close is IDR 17.00 on May 22, 2024.
- PLAN's 52 week range is IDR 27.00 to IDR 106.00.
- PLAN returned -10.3% over the year to Sep 28, 2026 and +74.3% over five years.
- Since Sep 15, 2020 PLAN returned -50%, -11.0% a year compounded.
- PLAN's deepest drawdown was -94.1% from Oct 21, 2020 to May 22, 2024.
- DataCedar holds 1,454 daily sessions of PLAN history from Sep 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLAN price chart, 2020 to 2026
PLAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.9% |
| 3 months | +79.4% |
| 6 months | +79.4% |
| Year to date | +35.6% |
| 1 year | -10.3% |
| 3 years | +103.3% |
| 5 years | +74.3% |
| 10 years | n/a |
| Since Sep 15, 2020 | -50.4% |
| Compound annual growth, 6.0 years | -11.0% |
PLAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 286.00 on Oct 19, 2020
- All time low close
- IDR 17.00 on May 22, 2024
- 52 week high
- IDR 106.00 on Jan 27, 2026
- 52 week low
- IDR 27.00 on Apr 1, 2026
- Deepest drawdown
- -94.1% from Oct 21, 2020 to May 22, 2024, not yet recovered
- Best single session
- +10.0% on Oct 6, 2020
- Worst single session
- -10.0% on Mar 5, 2021
- Volatility, 1 year annualised
- 89.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +61%
- Worst calendar year
- 2021, -64%
PLAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 15, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 45.00 | IDR 106.00 | IDR 27.00 | IDR 61.00 | +35.6% | 1.7B | 178 |
| 2025 | IDR 27.00 | IDR 82.00 | IDR 26.00 | IDR 45.00 | +60.7% | 1.4B | 236 |
| 2024 | IDR 27.00 | IDR 39.00 | IDR 16.00 | IDR 28.00 | 0.0% | 244.9M | 237 |
| 2023 | IDR 28.00 | IDR 35.00 | IDR 22.00 | IDR 28.00 | +3.7% | 196.8M | 239 |
| 2022 | IDR 36.00 | IDR 53.00 | IDR 27.00 | IDR 27.00 | -25.0% | 385M | 246 |
| 2021 | IDR 100.00 | IDR 183.00 | IDR 25.00 | IDR 36.00 | -64.0% | 2.3B | 247 |
| 2020 | IDR 123.00 | IDR 290.00 | IDR 97.00 | IDR 100.00 | n/a | 708.8M | 71 |
PLAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 61.00 | +41.9% |
| August 2026 | IDR 43.00 | +10.3% |
| July 2026 | IDR 39.00 | +14.7% |
| June 2026 | IDR 34.00 | -15.0% |
| May 2026 | IDR 40.00 | -24.5% |
| April 2026 | IDR 53.00 | +76.7% |
| March 2026 | IDR 30.00 | -63.0% |
| February 2026 | IDR 81.00 | -6.9% |
| January 2026 | IDR 87.00 | +93.3% |
| December 2025 | IDR 45.00 | -6.3% |
| November 2025 | IDR 48.00 | -5.9% |
| October 2025 | IDR 51.00 | -13.6% |
About the PLAN data
Daily bars. 1,454 sessions from Sep 15, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PLAN share price history
