Stock listing
IDX:PSKT PT Red Planet Indonesia Tbk Saham
Follow PT Red Planet Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:PSKT
159.00 IDR -6.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- 154.00 – 172.00 IDROct 30, 2026
- Volume
- 24.83M sharesOct 30, 2026
- Market cap
- 1.65T IDRAt the close on Oct 30, 2026 · price × 10.35B shares outstanding
- 52-week range
- 125.00 – 438.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.65B IDRMedian day 10.41M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PSKT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 159.00 | -6.00 | -3.6% | 156.00 | 172.00 | 154.00 | 24,825,200 | |
| 165.00 | -3.00 | -1.8% | 169.00 | 171.00 | 161.00 | 10,736,100 | |
| 168.00 | -9.00 | -5.1% | 176.00 | 181.00 | 165.00 | 8,372,900 | |
| 177.00 | -4.00 | -2.2% | 186.00 | 194.00 | 175.00 | 19,851,000 | |
| 181.00 | +17.00 | +10.4% | 166.00 | 202.00 | 164.00 | 55,971,300 | |
| 164.00 | +6.00 | +3.8% | 162.00 | 172.00 | 157.00 | 40,309,300 | |
| 158.00 | +1.00 | +0.6% | 147.00 | 164.00 | 147.00 | 12,180,200 | |
| 157.00 | -3.00 | -1.9% | 167.00 | 170.00 | 149.00 | 16,163,500 | |
| 160.00 | -12.00 | -7.0% | 160.00 | 172.00 | 160.00 | 70,620,300 | |
| 172.00 | -12.00 | -6.5% | 172.00 | 172.00 | 172.00 | 14,928,000 | |
| 184.00 | -32.00 | -14.8% | 184.00 | 184.00 | 184.00 | 34,854,300 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 220.00 | 210.00 | 6,308,500 | |
| 216.00 | +2.00 | +0.9% | 216.00 | 220.00 | 208.00 | 4,495,400 | |
| 214.00 | +4.00 | +1.9% | 210.00 | 216.00 | 202.00 | 8,282,900 | |
| 210.00 | -6.00 | -2.8% | 222.00 | 222.00 | 202.00 | 8,676,000 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 222.00 | 208.00 | 6,160,500 | |
| 214.00 | -14.00 | -6.1% | 228.00 | 232.00 | 212.00 | 12,086,100 | |
| 228.00 | -8.00 | -3.4% | 240.00 | 240.00 | 228.00 | 3,900,900 | |
| 236.00 | +2.00 | +0.9% | 242.00 | 242.00 | 234.00 | 2,842,600 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 246.00 | 230.00 | 12,289,500 | |
| 234.00 | -2.00 | -0.8% | 236.00 | 242.00 | 232.00 | 10,408,700 | |
| 236.00 | +6.00 | +2.6% | 230.00 | 238.00 | 226.00 | 3,770,400 | |
| 230.00 | -2.00 | -0.9% | 234.00 | 238.00 | 226.00 | 2,982,400 | |
| 232.00 | +2.00 | +0.9% | 232.00 | 240.00 | 214.00 | 10,126,500 | |
| 230.00 | -18.00 | -7.3% | 246.00 | 248.00 | 230.00 | 14,121,200 | |
| 248.00 | -2.00 | -0.8% | 250.00 | 254.00 | 236.00 | 19,257,800 | |
| 250.00 | +24.00 | +10.6% | 226.00 | 250.00 | 222.00 | 25,948,500 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 234.00 | 226.00 | 5,008,900 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 234.00 | 226.00 | 4,642,500 | |
| 232.00 | +2.00 | +0.9% | 230.00 | 242.00 | 224.00 | 7,898,300 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 246.00 | 230.00 | 7,765,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 230.00 | 9,977,200 | |
| 232.00 | -6.00 | -2.5% | 242.00 | 244.00 | 228.00 | 4,816,100 | |
| 238.00 | +4.00 | +1.7% | 234.00 | 242.00 | 232.00 | 6,841,600 | |
| 234.00 | -8.00 | -3.3% | 242.00 | 242.00 | 224.00 | 12,697,300 | |
| 242.00 | +6.00 | +2.5% | 230.00 | 250.00 | 226.00 | 17,310,000 | |
| 236.00 | -18.00 | -7.1% | 254.00 | 254.00 | 236.00 | 23,297,300 | |
| 254.00 | 0.00 | 0.0% | 256.00 | 260.00 | 246.00 | 21,670,300 | |
| 254.00 | +16.00 | +6.7% | 240.00 | 258.00 | 238.00 | 32,132,400 | |
| 238.00 | -4.00 | -1.7% | 242.00 | 246.00 | 236.00 | 11,385,300 | |
| 242.00 | -10.00 | -4.0% | 250.00 | 252.00 | 240.00 | 15,319,800 | |
| 252.00 | +8.00 | +3.3% | 246.00 | 270.00 | 242.00 | 51,589,300 | |
| 244.00 | -6.00 | -2.4% | 250.00 | 250.00 | 240.00 | 10,583,100 | |
| 250.00 | -6.00 | -2.3% | 256.00 | 258.00 | 242.00 | 25,488,100 | |
| 256.00 | +20.00 | +8.5% | 248.00 | 260.00 | 240.00 | 36,031,400 | |
| 236.00 | 0.00 | 0.0% | 250.00 | 250.00 | 234.00 | 16,816,300 | |
| 236.00 | +16.00 | +7.3% | 222.00 | 244.00 | 220.00 | 26,955,000 | |
| 220.00 | -38.00 | -14.7% | 264.00 | 266.00 | 220.00 | 82,806,800 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 258.00 | 258.00 | 0 | |
| 258.00 | +38.00 | +17.3% | 228.00 | 268.00 | 216.00 | 91,471,300 | |
| 220.00 | +6.00 | +2.8% | 216.00 | 234.00 | 216.00 | 41,596,700 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 218.00 | 212.00 | 8,054,700 | |
| 216.00 | -2.00 | -0.9% | 214.00 | 218.00 | 210.00 | 2,525,600 | |
| 218.00 | 0.00 | 0.0% | 216.00 | 222.00 | 214.00 | 2,707,400 | |
| 218.00 | 0.00 | 0.0% | 218.00 | 218.00 | 218.00 | 0 | |
| 218.00 | -2.00 | -0.9% | 218.00 | 222.00 | 208.00 | 8,779,200 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 224.00 | 218.00 | 3,111,500 | |
| 224.00 | +4.00 | +1.8% | 216.00 | 226.00 | 216.00 | 3,140,900 | |
| 220.00 | -6.00 | -2.7% | 226.00 | 226.00 | 216.00 | 7,009,300 | |
| 226.00 | -8.00 | -3.4% | 234.00 | 234.00 | 220.00 | 7,506,900 | |
| 234.00 | -2.00 | -0.8% | 236.00 | 238.00 | 226.00 | 6,092,600 | |
| 236.00 | +6.00 | +2.6% | 230.00 | 238.00 | 230.00 | 12,391,900 | |
| 230.00 | +10.00 | +4.5% | 224.00 | 230.00 | 224.00 | 12,749,000 | |
| 220.00 | 0.00 | 0.0% | 222.00 | 224.00 | 220.00 | 2,617,200 | |
| 220.00 | -4.00 | -1.8% | 228.00 | 228.00 | 216.00 | 7,913,000 | |
| 224.00 | +8.00 | +3.7% | 216.00 | 226.00 | 216.00 | 7,007,500 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 220.00 | 210.00 | 3,603,100 |
- Ticker
- IDX:PSKT
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Shares Dematerialization Announcement
Latest news
Shares Dematerialization Announcement
Oct 29, 2026
Closed 165.00 (-1.8%) on Oct 29, 2026
Public Disclosure on the Proposed Shares Buyback amid Significantly Fluctuating Market Condition
Oct 26, 2026
Closed 181.00 (+10.4%) on Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 164.00 (+3.8%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 2, 2026
Closed 234.00 (0.0%) on Oct 5, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 4, 2026
Closed 220.00 (0.0%) on Aug 4, 2026
Advertisement Submission
Jul 24, 2026
Closed 208.00 (-3.7%) on Jul 24, 2026
Infomation of Changes in Company's Board
Jun 22, 2026
Closed 192.00 (-2.0%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 202.00 (+1.0%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 11, 2026
Closed 242.00 (-2.4%) on May 11, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 6, 2026
Closed 258.00 (0.0%) on May 7, 2026
PT Red Planet Indonesia Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Red Planet Indonesia Tbk.