PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 565.00 | 575.00 | 555.00 | 560.00 | 554.07 | 4,513,200 |
| 2024-08-07 | 585.00 | 595.00 | 565.00 | 565.00 | 559.01 | 4,675,300 |
| 2024-08-06 | 555.00 | 595.00 | 550.00 | 585.00 | 578.80 | 10,833,600 |
| 2024-08-05 | 560.00 | 590.00 | 540.00 | 550.00 | 544.17 | 11,044,900 |
| 2024-08-02 | 570.00 | 580.00 | 560.00 | 565.00 | 559.01 | 4,767,700 |
| 2024-08-01 | 550.00 | 575.00 | 540.00 | 570.00 | 563.96 | 7,555,300 |
| 2024-07-31 | 545.00 | 555.00 | 535.00 | 545.00 | 539.23 | 3,086,300 |
| 2024-07-30 | 545.00 | 555.00 | 520.00 | 545.00 | 539.23 | 4,987,800 |
| 2024-07-29 | 570.00 | 575.00 | 535.00 | 545.00 | 539.23 | 6,268,200 |
| 2024-07-26 | 570.00 | 575.00 | 565.00 | 565.00 | 559.01 | 3,500,200 |
| 2024-07-25 | 570.00 | 580.00 | 560.00 | 570.00 | 563.96 | 3,750,400 |
| 2024-07-24 | 565.00 | 575.00 | 555.00 | 565.00 | 559.01 | 6,050,600 |
| 2024-07-23 | 590.00 | 595.00 | 560.00 | 565.00 | 559.01 | 8,910,400 |
| 2024-07-22 | 615.00 | 625.00 | 575.00 | 590.00 | 583.75 | 11,092,800 |
| 2024-07-19 | 630.00 | 630.00 | 610.00 | 615.00 | 608.48 | 6,170,800 |
| 2024-07-18 | 625.00 | 650.00 | 625.00 | 630.00 | 623.33 | 10,597,500 |
| 2024-07-17 | 620.00 | 635.00 | 605.00 | 625.00 | 618.38 | 6,633,900 |
| 2024-07-16 | 620.00 | 625.00 | 605.00 | 615.00 | 608.48 | 6,462,100 |
| 2024-07-15 | 650.00 | 650.00 | 605.00 | 620.00 | 613.43 | 9,732,900 |
| 2024-07-12 | 670.00 | 680.00 | 635.00 | 645.00 | 638.17 | 14,418,200 |
| 2024-07-11 | 610.00 | 685.00 | 600.00 | 675.00 | 667.85 | 38,017,200 |
| 2024-07-10 | 610.00 | 620.00 | 605.00 | 610.00 | 603.54 | 5,629,800 |
| 2024-07-09 | 615.00 | 620.00 | 605.00 | 610.00 | 603.54 | 3,131,000 |
| 2024-07-08 | 615.00 | 620.00 | 605.00 | 615.00 | 608.48 | 4,840,300 |
| 2024-07-05 | 585.00 | 625.00 | 585.00 | 610.00 | 603.54 | 7,249,100 |
| 2024-07-04 | 590.00 | 595.00 | 585.00 | 590.00 | 583.75 | 3,723,000 |
| 2024-07-03 | 585.00 | 595.00 | 580.00 | 590.00 | 583.75 | 4,724,700 |
| 2024-07-02 | 595.00 | 600.00 | 570.00 | 590.00 | 583.75 | 6,106,200 |
| 2024-07-01 | 605.00 | 615.00 | 590.00 | 590.00 | 583.75 | 7,534,600 |
| 2024-06-28 | 600.00 | 610.00 | 600.00 | 605.00 | 598.59 | 2,823,600 |
| 2024-06-27 | 600.00 | 615.00 | 600.00 | 600.00 | 593.64 | 4,017,000 |
| 2024-06-26 | 595.00 | 610.00 | 590.00 | 600.00 | 590.35 | 8,124,800 |
| 2024-06-25 | 615.00 | 620.00 | 585.00 | 590.00 | 580.51 | 10,125,400 |
| 2024-06-24 | 615.00 | 620.00 | 600.00 | 610.00 | 600.19 | 6,242,700 |
| 2024-06-21 | 625.00 | 630.00 | 600.00 | 610.00 | 600.19 | 6,583,600 |
| 2024-06-20 | 595.00 | 630.00 | 595.00 | 625.00 | 614.95 | 13,825,800 |
| 2024-06-19 | 590.00 | 600.00 | 580.00 | 595.00 | 585.43 | 10,599,700 |
| 2024-06-14 | 590.00 | 600.00 | 585.00 | 590.00 | 580.51 | 2,559,100 |
| 2024-06-13 | 590.00 | 600.00 | 585.00 | 585.00 | 575.59 | 2,804,200 |
| 2024-06-12 | 600.00 | 605.00 | 575.00 | 585.00 | 575.59 | 5,292,000 |
| 2024-06-11 | 595.00 | 610.00 | 595.00 | 595.00 | 585.43 | 3,467,000 |
| 2024-06-10 | 590.00 | 605.00 | 590.00 | 595.00 | 585.43 | 6,571,500 |
| 2024-06-07 | 600.00 | 610.00 | 590.00 | 590.00 | 580.51 | 6,711,100 |
| 2024-06-06 | 580.00 | 600.00 | 575.00 | 600.00 | 590.35 | 5,836,800 |
| 2024-06-05 | 585.00 | 590.00 | 565.00 | 575.00 | 565.75 | 4,252,100 |
| 2024-06-04 | 595.00 | 600.00 | 575.00 | 585.00 | 575.59 | 4,644,400 |
| 2024-06-03 | 620.00 | 625.00 | 555.00 | 590.00 | 580.51 | 13,845,000 |
| 2024-05-31 | 630.00 | 640.00 | 595.00 | 615.00 | 605.11 | 11,253,000 |
| 2024-05-30 | 600.00 | 645.00 | 595.00 | 625.00 | 614.95 | 20,250,800 |
| 2024-05-29 | 575.00 | 605.00 | 575.00 | 600.00 | 590.35 | 6,984,100 |
| 2024-05-28 | 580.00 | 590.00 | 570.00 | 575.00 | 565.75 | 3,834,700 |
| 2024-05-27 | 575.00 | 585.00 | 565.00 | 575.00 | 565.75 | 4,134,500 |
| 2024-05-22 | 540.00 | 600.00 | 540.00 | 575.00 | 565.75 | 16,599,300 |
| 2024-05-21 | 550.00 | 550.00 | 535.00 | 540.00 | 531.31 | 1,854,100 |
| 2024-05-20 | 515.00 | 565.00 | 515.00 | 545.00 | 536.23 | 10,004,300 |
| 2024-05-17 | 520.00 | 525.00 | 510.00 | 515.00 | 506.72 | 2,299,400 |
| 2024-05-16 | 515.00 | 525.00 | 510.00 | 515.00 | 506.72 | 2,909,100 |
| 2024-05-15 | 515.00 | 515.00 | 505.00 | 510.00 | 501.80 | 1,987,500 |
| 2024-05-14 | 510.00 | 510.00 | 500.00 | 510.00 | 501.80 | 1,543,700 |
| 2024-05-13 | 498.00 | 510.00 | 498.00 | 505.00 | 496.88 | 3,140,100 |
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.