PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 406.00 | 414.00 | 400.00 | 400.00 | 393.57 | 6,703,900 |
| 2024-01-25 | 406.00 | 416.00 | 406.00 | 406.00 | 399.47 | 5,470,200 |
| 2024-01-24 | 406.00 | 410.00 | 402.00 | 406.00 | 399.47 | 2,966,500 |
| 2024-01-23 | 410.00 | 418.00 | 404.00 | 404.00 | 397.50 | 5,618,500 |
| 2024-01-22 | 416.00 | 424.00 | 410.00 | 410.00 | 403.41 | 9,833,600 |
| 2024-01-19 | 416.00 | 420.00 | 410.00 | 414.00 | 407.34 | 7,188,800 |
| 2024-01-18 | 426.00 | 428.00 | 414.00 | 416.00 | 409.31 | 10,625,900 |
| 2024-01-17 | 418.00 | 426.00 | 408.00 | 424.00 | 417.18 | 37,485,700 |
| 2024-01-16 | 376.00 | 422.00 | 374.00 | 416.00 | 409.31 | 49,309,300 |
| 2024-01-15 | 368.00 | 368.00 | 368.00 | 368.00 | 362.08 | 0 |
| 2024-01-12 | 368.00 | 376.00 | 362.00 | 368.00 | 362.08 | 8,119,800 |
| 2024-01-11 | 372.00 | 378.00 | 364.00 | 366.00 | 360.11 | 3,605,700 |
| 2024-01-10 | 372.00 | 382.00 | 364.00 | 372.00 | 366.02 | 11,132,300 |
| 2024-01-09 | 364.00 | 372.00 | 350.00 | 372.00 | 366.02 | 12,464,100 |
| 2024-01-08 | 384.00 | 390.00 | 366.00 | 366.00 | 360.11 | 22,317,200 |
| 2024-01-05 | 392.00 | 394.00 | 382.00 | 384.00 | 377.82 | 6,728,200 |
| 2024-01-04 | 396.00 | 398.00 | 388.00 | 390.00 | 383.73 | 4,925,100 |
| 2024-01-03 | 398.00 | 402.00 | 390.00 | 394.00 | 387.66 | 8,840,200 |
| 2024-01-02 | 390.00 | 406.00 | 390.00 | 398.00 | 391.60 | 18,851,600 |
| 2023-12-29 | 380.00 | 402.00 | 378.00 | 390.00 | 383.73 | 27,018,700 |
| 2023-12-28 | 376.00 | 382.00 | 374.00 | 378.00 | 371.92 | 4,128,800 |
| 2023-12-27 | 384.00 | 384.00 | 374.00 | 374.00 | 367.98 | 6,190,500 |
| 2023-12-22 | 370.00 | 382.00 | 368.00 | 376.00 | 369.95 | 16,013,200 |
| 2023-12-21 | 370.00 | 372.00 | 360.00 | 368.00 | 362.08 | 7,057,600 |
| 2023-12-20 | 374.00 | 386.00 | 360.00 | 370.00 | 364.05 | 16,059,700 |
| 2023-12-19 | 378.00 | 382.00 | 374.00 | 376.00 | 369.95 | 3,368,600 |
| 2023-12-18 | 386.00 | 388.00 | 380.00 | 380.00 | 373.89 | 3,908,500 |
| 2023-12-15 | 386.00 | 390.00 | 380.00 | 386.00 | 379.79 | 10,038,500 |
| 2023-12-14 | 364.00 | 386.00 | 356.00 | 386.00 | 379.79 | 16,889,300 |
| 2023-12-13 | 370.00 | 370.00 | 362.00 | 364.00 | 358.15 | 5,140,000 |
| 2023-12-12 | 368.00 | 380.00 | 366.00 | 368.00 | 362.08 | 11,722,100 |
| 2023-12-11 | 378.00 | 406.00 | 366.00 | 366.00 | 360.11 | 46,745,700 |
| 2023-12-08 | 340.00 | 378.00 | 338.00 | 376.00 | 369.95 | 40,162,800 |
| 2023-12-07 | 334.00 | 340.00 | 330.00 | 340.00 | 334.53 | 4,641,500 |
| 2023-12-06 | 326.00 | 338.00 | 326.00 | 334.00 | 328.63 | 1,977,700 |
| 2023-12-05 | 342.00 | 346.00 | 332.00 | 332.00 | 326.66 | 5,490,700 |
| 2023-12-04 | 350.00 | 354.00 | 340.00 | 340.00 | 334.53 | 7,029,900 |
| 2023-12-01 | 324.00 | 352.00 | 320.00 | 350.00 | 344.37 | 24,756,700 |
| 2023-11-30 | 318.00 | 326.00 | 316.00 | 324.00 | 318.79 | 6,451,900 |
| 2023-11-29 | 324.00 | 332.00 | 310.00 | 318.00 | 312.89 | 10,642,100 |
| 2023-11-28 | 324.00 | 332.00 | 316.00 | 322.00 | 316.82 | 14,619,300 |
| 2023-11-27 | 290.00 | 322.00 | 290.00 | 322.00 | 316.82 | 27,883,100 |
| 2023-11-24 | 346.00 | 358.00 | 344.00 | 344.00 | 274.85 | 13,549,744 |
| 2023-11-23 | 362.00 | 364.00 | 342.00 | 344.00 | 274.85 | 17,214,387 |
| 2023-11-22 | 344.00 | 366.00 | 342.00 | 360.00 | 287.63 | 21,601,786 |
| 2023-11-21 | 352.00 | 360.00 | 342.00 | 342.00 | 273.25 | 14,528,895 |
| 2023-11-20 | 326.00 | 350.00 | 324.00 | 350.00 | 279.64 | 36,903,312 |
| 2023-11-17 | 316.00 | 332.00 | 314.00 | 324.00 | 258.87 | 11,058,211 |
| 2023-11-16 | 306.00 | 316.00 | 306.00 | 312.00 | 249.28 | 1,281,972 |
| 2023-11-15 | 312.00 | 314.00 | 302.00 | 302.00 | 241.29 | 3,509,229 |
| 2023-11-14 | 314.00 | 316.00 | 312.00 | 312.00 | 249.28 | 1,468,541 |
| 2023-11-13 | 312.00 | 318.00 | 312.00 | 314.00 | 250.88 | 1,719,024 |
| 2023-11-10 | 316.00 | 318.00 | 314.00 | 314.00 | 250.88 | 1,095,402 |
| 2023-11-09 | 312.00 | 318.00 | 310.00 | 316.00 | 252.47 | 2,958,880 |
| 2023-11-08 | 310.00 | 312.00 | 308.00 | 312.00 | 249.28 | 1,428,025 |
| 2023-11-07 | 310.00 | 312.00 | 308.00 | 310.00 | 247.68 | 1,379,998 |
| 2023-11-06 | 310.00 | 312.00 | 306.00 | 310.00 | 247.68 | 1,860,029 |
| 2023-11-03 | 312.00 | 312.00 | 308.00 | 310.00 | 247.68 | 1,568,784 |
| 2023-11-02 | 314.00 | 314.00 | 310.00 | 312.00 | 249.28 | 2,726,869 |
| 2023-11-01 | 318.00 | 320.00 | 310.00 | 312.00 | 249.28 | 9,857,024 |
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.