PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 500.00 | 510.00 | 498.00 | 498.00 | 489.99 | 2,833,100 |
| 2024-05-07 | 486.00 | 505.00 | 482.00 | 498.00 | 489.99 | 14,154,800 |
| 2024-05-06 | 484.00 | 490.00 | 482.00 | 486.00 | 478.18 | 2,751,900 |
| 2024-05-03 | 478.00 | 484.00 | 468.00 | 482.00 | 474.25 | 6,573,600 |
| 2024-05-02 | 474.00 | 480.00 | 470.00 | 478.00 | 470.31 | 3,221,700 |
| 2024-04-30 | 466.00 | 480.00 | 466.00 | 472.00 | 464.41 | 2,987,900 |
| 2024-04-29 | 472.00 | 478.00 | 458.00 | 466.00 | 458.50 | 6,562,400 |
| 2024-04-26 | 486.00 | 488.00 | 472.00 | 472.00 | 464.41 | 4,141,200 |
| 2024-04-25 | 484.00 | 492.00 | 484.00 | 486.00 | 478.18 | 1,819,100 |
| 2024-04-24 | 488.00 | 498.00 | 484.00 | 484.00 | 476.21 | 5,467,500 |
| 2024-04-23 | 490.00 | 490.00 | 470.00 | 488.00 | 480.15 | 4,573,100 |
| 2024-04-22 | 490.00 | 498.00 | 488.00 | 490.00 | 482.12 | 2,252,500 |
| 2024-04-19 | 494.00 | 494.00 | 488.00 | 490.00 | 482.12 | 2,054,300 |
| 2024-04-18 | 498.00 | 510.00 | 492.00 | 494.00 | 486.05 | 4,372,700 |
| 2024-04-17 | 492.00 | 535.00 | 492.00 | 496.00 | 488.02 | 12,519,400 |
| 2024-04-16 | 496.00 | 496.00 | 486.00 | 492.00 | 484.09 | 2,448,500 |
| 2024-04-05 | 498.00 | 505.00 | 496.00 | 496.00 | 488.02 | 1,517,200 |
| 2024-04-04 | 494.00 | 500.00 | 492.00 | 498.00 | 489.99 | 2,280,300 |
| 2024-04-03 | 488.00 | 494.00 | 482.00 | 488.00 | 480.15 | 2,341,600 |
| 2024-04-02 | 496.00 | 500.00 | 488.00 | 488.00 | 480.15 | 3,054,700 |
| 2024-04-01 | 500.00 | 510.00 | 488.00 | 494.00 | 486.05 | 7,683,300 |
| 2024-03-28 | 505.00 | 520.00 | 496.00 | 505.00 | 496.88 | 8,747,500 |
| 2024-03-27 | 515.00 | 520.00 | 492.00 | 505.00 | 496.88 | 6,029,800 |
| 2024-03-26 | 474.00 | 474.00 | 474.00 | 474.00 | 466.38 | 0 |
| 2024-03-25 | 474.00 | 474.00 | 474.00 | 474.00 | 466.38 | 0 |
| 2024-03-22 | 470.00 | 478.00 | 468.00 | 474.00 | 466.38 | 3,194,600 |
| 2024-03-21 | 454.00 | 474.00 | 452.00 | 470.00 | 462.44 | 5,897,900 |
| 2024-03-20 | 456.00 | 456.00 | 450.00 | 452.00 | 444.73 | 1,687,600 |
| 2024-03-19 | 454.00 | 458.00 | 450.00 | 456.00 | 448.67 | 2,124,900 |
| 2024-03-18 | 452.00 | 458.00 | 450.00 | 454.00 | 446.70 | 1,251,000 |
| 2024-03-15 | 456.00 | 466.00 | 454.00 | 454.00 | 446.70 | 5,281,200 |
| 2024-03-14 | 442.00 | 462.00 | 436.00 | 454.00 | 446.70 | 7,648,400 |
| 2024-03-13 | 456.00 | 466.00 | 440.00 | 440.00 | 432.92 | 9,283,600 |
| 2024-03-08 | 424.00 | 454.00 | 422.00 | 454.00 | 446.70 | 18,956,200 |
| 2024-03-07 | 426.00 | 430.00 | 424.00 | 424.00 | 417.18 | 1,306,100 |
| 2024-03-06 | 428.00 | 432.00 | 426.00 | 428.00 | 421.12 | 925,400 |
| 2024-03-05 | 428.00 | 432.00 | 424.00 | 430.00 | 423.08 | 1,970,300 |
| 2024-03-04 | 428.00 | 430.00 | 426.00 | 428.00 | 421.12 | 1,398,900 |
| 2024-03-01 | 428.00 | 434.00 | 424.00 | 430.00 | 423.08 | 2,572,400 |
| 2024-02-29 | 436.00 | 436.00 | 430.00 | 430.00 | 423.08 | 2,135,300 |
| 2024-02-28 | 430.00 | 438.00 | 430.00 | 434.00 | 427.02 | 2,582,100 |
| 2024-02-27 | 426.00 | 434.00 | 422.00 | 430.00 | 423.08 | 2,347,200 |
| 2024-02-26 | 430.00 | 434.00 | 422.00 | 426.00 | 419.15 | 3,844,100 |
| 2024-02-23 | 428.00 | 432.00 | 422.00 | 430.00 | 423.08 | 2,536,500 |
| 2024-02-22 | 428.00 | 430.00 | 420.00 | 426.00 | 419.15 | 3,053,500 |
| 2024-02-21 | 432.00 | 436.00 | 426.00 | 426.00 | 419.15 | 2,647,700 |
| 2024-02-20 | 434.00 | 438.00 | 430.00 | 432.00 | 425.05 | 2,683,400 |
| 2024-02-19 | 432.00 | 438.00 | 430.00 | 434.00 | 427.02 | 4,337,200 |
| 2024-02-16 | 432.00 | 438.00 | 430.00 | 430.00 | 423.08 | 4,159,600 |
| 2024-02-15 | 420.00 | 436.00 | 420.00 | 432.00 | 425.05 | 10,379,100 |
| 2024-02-13 | 410.00 | 422.00 | 370.00 | 420.00 | 413.24 | 30,748,100 |
| 2024-02-12 | 404.00 | 410.00 | 402.00 | 408.00 | 401.44 | 2,916,200 |
| 2024-02-07 | 404.00 | 406.00 | 400.00 | 404.00 | 397.50 | 2,462,100 |
| 2024-02-06 | 408.00 | 420.00 | 404.00 | 404.00 | 397.50 | 7,386,500 |
| 2024-02-05 | 398.00 | 406.00 | 398.00 | 406.00 | 399.47 | 2,264,400 |
| 2024-02-02 | 400.00 | 400.00 | 396.00 | 398.00 | 391.60 | 1,792,600 |
| 2024-02-01 | 402.00 | 404.00 | 396.00 | 398.00 | 391.60 | 2,096,500 |
| 2024-01-31 | 390.00 | 400.00 | 390.00 | 400.00 | 393.57 | 5,052,200 |
| 2024-01-30 | 384.00 | 392.00 | 382.00 | 388.00 | 381.76 | 4,409,800 |
| 2024-01-29 | 400.00 | 400.00 | 380.00 | 382.00 | 375.86 | 8,914,900 |
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.