PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 314.00 | 330.00 | 294.00 | 308.00 | 308.00 | 173,300 |
| 2026-10-16 | 324.00 | 324.00 | 304.00 | 314.00 | 314.00 | 56,700 |
| 2026-10-15 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 45,800 |
| 2026-10-14 | 334.00 | 334.00 | 324.00 | 326.00 | 326.00 | 15,200 |
| 2026-10-13 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | 140,500 |
| 2026-10-12 | 340.00 | 340.00 | 312.00 | 328.00 | 328.00 | 168,900 |
| 2026-10-09 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 22,500 |
| 2026-10-08 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 50,100 |
| 2026-10-07 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 69,400 |
| 2026-10-06 | 336.00 | 336.00 | 318.00 | 328.00 | 328.00 | 54,800 |
| 2026-10-05 | 338.00 | 338.00 | 322.00 | 330.00 | 330.00 | 49,700 |
| 2026-10-02 | 338.00 | 338.00 | 306.00 | 322.00 | 322.00 | 129,900 |
| 2026-10-01 | 322.00 | 340.00 | 314.00 | 316.00 | 316.00 | 67,400 |
| 2026-09-30 | 306.00 | 340.00 | 306.00 | 320.00 | 320.00 | 279,200 |
| 2026-09-29 | 314.00 | 314.00 | 294.00 | 306.00 | 306.00 | 200,800 |
| 2026-09-28 | 340.00 | 340.00 | 310.00 | 316.00 | 316.00 | 586,400 |
| 2026-09-25 | 334.00 | 348.00 | 312.00 | 322.00 | 322.00 | 318,700 |
| 2026-09-24 | 338.00 | 338.00 | 310.00 | 312.00 | 312.00 | 281,800 |
| 2026-09-23 | 338.00 | 338.00 | 324.00 | 326.00 | 326.00 | 142,500 |
| 2026-09-22 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | 307,500 |
| 2026-09-21 | 350.00 | 350.00 | 322.00 | 338.00 | 338.00 | 53,200 |
| 2026-09-18 | 348.00 | 350.00 | 324.00 | 340.00 | 340.00 | 258,300 |
| 2026-09-17 | 350.00 | 350.00 | 334.00 | 340.00 | 340.00 | 79,200 |
| 2026-09-16 | 348.00 | 350.00 | 334.00 | 338.00 | 338.00 | 392,100 |
| 2026-09-15 | 350.00 | 350.00 | 334.00 | 338.00 | 338.00 | 136,300 |
| 2026-09-14 | 350.00 | 350.00 | 332.00 | 336.00 | 336.00 | 384,200 |
| 2026-09-11 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | 527,300 |
| 2026-09-10 | 328.00 | 344.00 | 320.00 | 330.00 | 330.00 | 1,023,700 |
| 2026-09-09 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | 192,500 |
| 2026-09-08 | 324.00 | 324.00 | 314.00 | 320.00 | 320.00 | 128,900 |
| 2026-09-07 | 322.00 | 324.00 | 308.00 | 320.00 | 320.00 | 355,200 |
| 2026-09-04 | 326.00 | 328.00 | 318.00 | 322.00 | 322.00 | 199,100 |
| 2026-09-03 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 366,200 |
| 2026-09-02 | 336.00 | 336.00 | 322.00 | 330.00 | 330.00 | 356,100 |
| 2026-09-01 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 122,800 |
| 2026-08-31 | 336.00 | 336.00 | 324.00 | 332.00 | 332.00 | 171,900 |
| 2026-08-28 | 336.00 | 342.00 | 310.00 | 330.00 | 330.00 | 135,500 |
| 2026-08-27 | 328.00 | 338.00 | 296.00 | 338.00 | 338.00 | 85,100 |
| 2026-08-26 | 356.00 | 356.00 | 322.00 | 328.00 | 328.00 | 126,700 |
| 2026-08-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-08-24 | 350.00 | 354.00 | 320.00 | 338.00 | 338.00 | 501,300 |
| 2026-08-21 | 382.00 | 382.00 | 312.00 | 332.00 | 332.00 | 1,373,400 |
| 2026-08-20 | 310.00 | 310.00 | 298.00 | 310.00 | 310.00 | 88,800 |
| 2026-08-19 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 135,600 |
| 2026-08-18 | 294.00 | 324.00 | 292.00 | 306.00 | 306.00 | 119,300 |
| 2026-08-17 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-08-14 | 302.00 | 312.00 | 280.00 | 294.00 | 294.00 | 129,800 |
| 2026-08-13 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | 32,100 |
| 2026-08-12 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 150,500 |
| 2026-08-11 | 310.00 | 310.00 | 290.00 | 302.00 | 302.00 | 229,900 |
| 2026-08-10 | 312.00 | 312.00 | 300.00 | 310.00 | 310.00 | 257,400 |
| 2026-08-07 | 304.00 | 316.00 | 302.00 | 308.00 | 308.00 | 73,500 |
| 2026-08-06 | 310.00 | 322.00 | 304.00 | 308.00 | 308.00 | 236,700 |
| 2026-08-05 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 196,400 |
| 2026-08-04 | 310.00 | 316.00 | 282.00 | 316.00 | 316.00 | 161,200 |
| 2026-08-03 | 318.00 | 318.00 | 292.00 | 310.00 | 310.00 | 232,300 |
| 2026-07-31 | 288.00 | 316.00 | 278.00 | 308.00 | 308.00 | 1,210,700 |
| 2026-07-30 | 280.00 | 296.00 | 270.00 | 290.00 | 290.00 | 1,413,200 |
| 2026-07-29 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 57,900 |
| 2026-07-28 | 270.00 | 276.00 | 252.00 | 268.00 | 268.00 | 126,200 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 2.2580 IDR |
| 2025-06-30 | 1.1700 IDR |
| 2024-06-27 | 3.3300 IDR |
| 2023-06-16 | 2.6900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.