PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 314.00 | 318.00 | 314.00 | 318.00 | 254.07 | 2,594,362 |
| 2023-10-30 | 316.00 | 318.00 | 310.00 | 314.00 | 250.88 | 4,247,995 |
| 2023-10-27 | 316.00 | 322.00 | 314.00 | 316.00 | 252.47 | 3,537,430 |
| 2023-10-26 | 318.00 | 322.00 | 308.00 | 314.00 | 250.88 | 6,608,129 |
| 2023-10-25 | 320.00 | 338.00 | 318.00 | 318.00 | 254.07 | 8,769,872 |
| 2023-10-24 | 314.00 | 318.00 | 312.00 | 318.00 | 254.07 | 3,750,476 |
| 2023-10-23 | 316.00 | 316.00 | 308.00 | 314.00 | 250.88 | 7,336,550 |
| 2023-10-20 | 316.00 | 318.00 | 308.00 | 314.00 | 250.88 | 5,093,899 |
| 2023-10-19 | 336.00 | 338.00 | 318.00 | 318.00 | 254.07 | 7,128,553 |
| 2023-10-18 | 324.00 | 344.00 | 324.00 | 336.00 | 268.45 | 13,218,968 |
| 2023-10-17 | 302.00 | 328.00 | 302.00 | 324.00 | 258.87 | 14,512,639 |
| 2023-10-16 | 302.00 | 304.00 | 300.00 | 302.00 | 241.29 | 3,684,838 |
| 2023-10-13 | 304.00 | 304.00 | 300.00 | 302.00 | 241.29 | 2,281,935 |
| 2023-10-12 | 308.00 | 308.00 | 302.00 | 304.00 | 242.89 | 2,389,936 |
| 2023-10-11 | 306.00 | 308.00 | 304.00 | 306.00 | 244.48 | 2,765,168 |
| 2023-10-10 | 304.00 | 306.00 | 300.00 | 304.00 | 242.89 | 3,196,556 |
| 2023-10-09 | 304.00 | 310.00 | 302.00 | 304.00 | 242.89 | 7,486,422 |
| 2023-10-06 | 304.00 | 304.00 | 298.00 | 302.00 | 241.29 | 2,903,340 |
| 2023-10-05 | 302.00 | 302.00 | 298.00 | 302.00 | 241.29 | 1,263,499 |
| 2023-10-04 | 302.00 | 304.00 | 296.00 | 300.00 | 239.69 | 2,258,290 |
| 2023-10-03 | 302.00 | 304.00 | 292.00 | 300.00 | 239.69 | 10,138,048 |
| 2023-10-02 | 288.00 | 302.00 | 286.00 | 298.00 | 238.09 | 9,241,160 |
| 2023-09-29 | 292.00 | 292.00 | 288.00 | 288.00 | 230.10 | 565,003 |
| 2023-09-27 | 280.00 | 290.00 | 280.00 | 288.00 | 230.10 | 1,329,261 |
| 2023-09-26 | 280.00 | 284.00 | 278.00 | 280.00 | 223.71 | 417,349 |
| 2023-09-25 | 282.00 | 282.00 | 278.00 | 280.00 | 223.71 | 375,601 |
| 2023-09-22 | 278.00 | 282.00 | 278.00 | 280.00 | 223.71 | 447,274 |
| 2023-09-21 | 286.00 | 288.00 | 276.00 | 276.00 | 220.52 | 4,395,403 |
| 2023-09-20 | 288.00 | 292.00 | 288.00 | 288.00 | 230.10 | 425,476 |
| 2023-09-19 | 290.00 | 292.00 | 288.00 | 288.00 | 230.10 | 1,321,872 |
| 2023-09-18 | 292.00 | 292.00 | 288.00 | 290.00 | 231.70 | 699,604 |
| 2023-09-15 | 292.00 | 294.00 | 290.00 | 290.00 | 231.70 | 1,067,817 |
| 2023-09-14 | 292.00 | 294.00 | 290.00 | 292.00 | 233.30 | 806,743 |
| 2023-09-13 | 294.00 | 294.00 | 290.00 | 292.00 | 233.30 | 1,466,078 |
| 2023-09-12 | 298.00 | 298.00 | 292.00 | 292.00 | 233.30 | 1,289,484 |
| 2023-09-11 | 298.00 | 298.00 | 294.00 | 296.00 | 236.49 | 1,329,261 |
| 2023-09-08 | 294.00 | 298.00 | 292.00 | 298.00 | 238.09 | 714,259 |
| 2023-09-07 | 298.00 | 298.00 | 292.00 | 296.00 | 236.49 | 1,517,062 |
| 2023-09-06 | 294.00 | 298.00 | 294.00 | 298.00 | 238.09 | 584,707 |
| 2023-09-05 | 292.00 | 298.00 | 292.00 | 294.00 | 234.90 | 1,465,216 |
| 2023-09-04 | 296.00 | 298.00 | 292.00 | 292.00 | 233.30 | 861,544 |
| 2023-09-01 | 296.00 | 298.00 | 292.00 | 296.00 | 236.49 | 3,447,409 |
| 2023-08-31 | 296.00 | 300.00 | 292.00 | 296.00 | 236.49 | 2,092,287 |
| 2023-08-30 | 298.00 | 298.00 | 292.00 | 294.00 | 234.90 | 2,600,765 |
| 2023-08-29 | 292.00 | 298.00 | 292.00 | 298.00 | 238.09 | 1,012,770 |
| 2023-08-28 | 292.00 | 298.00 | 290.00 | 290.00 | 231.70 | 1,343,546 |
| 2023-08-25 | 294.00 | 294.00 | 290.00 | 292.00 | 233.30 | 1,267,810 |
| 2023-08-24 | 296.00 | 298.00 | 294.00 | 294.00 | 234.90 | 2,003,989 |
| 2023-08-23 | 298.00 | 300.00 | 292.00 | 296.00 | 236.49 | 2,902,601 |
| 2023-08-22 | 296.00 | 300.00 | 296.00 | 298.00 | 238.09 | 2,485,991 |
| 2023-08-21 | 292.00 | 298.00 | 290.00 | 296.00 | 236.49 | 2,767,015 |
| 2023-08-18 | 290.00 | 294.00 | 288.00 | 292.00 | 233.30 | 5,137,248 |
| 2023-08-16 | 296.00 | 300.00 | 288.00 | 292.00 | 233.30 | 12,336,612 |
| 2023-08-15 | 304.00 | 312.00 | 296.00 | 296.00 | 236.49 | 12,398,186 |
| 2023-08-14 | 312.00 | 318.00 | 300.00 | 304.00 | 242.89 | 20,736,670 |
| 2023-08-11 | 340.00 | 350.00 | 312.00 | 312.00 | 249.28 | 52,783,512 |
| 2023-08-10 | 328.00 | 344.00 | 310.00 | 340.00 | 271.65 | 65,880,195 |
| 2023-08-09 | 324.00 | 328.00 | 312.00 | 328.00 | 262.06 | 31,844,756 |
| 2023-08-08 | 308.00 | 326.00 | 308.00 | 324.00 | 258.87 | 33,638,286 |
| 2023-08-07 | 310.00 | 316.00 | 308.00 | 310.00 | 247.68 | 5,090,205 |
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.