PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 306.00 | 316.00 | 306.00 | 310.00 | 247.68 | 8,104,995 |
| 2023-08-03 | 310.00 | 312.00 | 296.00 | 308.00 | 246.08 | 10,432,864 |
| 2023-08-02 | 312.00 | 316.00 | 306.00 | 310.00 | 247.68 | 13,022,670 |
| 2023-08-01 | 318.00 | 318.00 | 306.00 | 310.00 | 247.68 | 11,152,665 |
| 2023-07-31 | 314.00 | 322.00 | 312.00 | 318.00 | 254.07 | 17,988,003 |
| 2023-07-28 | 314.00 | 316.00 | 308.00 | 314.00 | 250.88 | 6,680,294 |
| 2023-07-27 | 314.00 | 314.00 | 306.00 | 314.00 | 250.88 | 15,313,472 |
| 2023-07-26 | 282.00 | 310.00 | 280.00 | 310.00 | 247.68 | 33,978,051 |
| 2023-07-25 | 284.00 | 286.00 | 280.00 | 282.00 | 225.31 | 3,275,248 |
| 2023-07-24 | 282.00 | 292.00 | 278.00 | 284.00 | 226.91 | 4,943,166 |
| 2023-07-21 | 284.00 | 286.00 | 280.00 | 282.00 | 225.31 | 2,510,498 |
| 2023-07-20 | 284.00 | 288.00 | 284.00 | 284.00 | 226.91 | 3,519,697 |
| 2023-07-18 | 290.00 | 292.00 | 280.00 | 284.00 | 226.91 | 8,358,803 |
| 2023-07-17 | 286.00 | 292.00 | 284.00 | 288.00 | 230.10 | 5,550,656 |
| 2023-07-14 | 282.00 | 286.00 | 280.00 | 286.00 | 228.51 | 3,174,266 |
| 2023-07-13 | 282.00 | 286.00 | 278.00 | 282.00 | 225.31 | 5,305,961 |
| 2023-07-12 | 284.00 | 288.00 | 282.00 | 282.00 | 225.31 | 5,298,449 |
| 2023-07-11 | 284.00 | 286.00 | 276.00 | 282.00 | 225.31 | 3,939,386 |
| 2023-07-10 | 288.00 | 290.00 | 280.00 | 282.00 | 225.31 | 5,946,454 |
| 2023-07-07 | 286.00 | 292.00 | 284.00 | 286.00 | 228.51 | 9,781,287 |
| 2023-07-06 | 292.00 | 296.00 | 282.00 | 286.00 | 228.51 | 18,769,624 |
| 2023-07-05 | 282.00 | 290.00 | 278.00 | 290.00 | 231.70 | 15,385,760 |
| 2023-07-04 | 280.00 | 286.00 | 276.00 | 282.00 | 225.31 | 7,077,447 |
| 2023-07-03 | 276.00 | 284.00 | 270.00 | 280.00 | 223.71 | 7,109,219 |
| 2023-06-27 | 282.00 | 286.00 | 274.00 | 276.00 | 220.52 | 7,271,282 |
| 2023-06-26 | 280.00 | 286.00 | 276.00 | 280.00 | 223.71 | 7,828,404 |
| 2023-06-23 | 282.00 | 286.00 | 278.00 | 280.00 | 223.71 | 5,287,242 |
| 2023-06-22 | 276.00 | 286.00 | 274.00 | 280.00 | 223.71 | 10,916,098 |
| 2023-06-21 | 280.00 | 282.00 | 264.00 | 274.00 | 218.92 | 10,077,089 |
| 2023-06-20 | 286.00 | 286.00 | 280.00 | 280.00 | 223.71 | 8,036,155 |
| 2023-06-19 | 292.00 | 294.00 | 284.00 | 286.00 | 228.51 | 14,091,842 |
| 2023-06-16 | 286.00 | 296.00 | 284.00 | 290.00 | 231.70 | 26,218,856 |
| 2023-06-15 | 282.00 | 288.00 | 278.00 | 286.00 | 226.36 | 82,776,983 |
| 2023-06-14 | 298.00 | 298.00 | 278.00 | 282.00 | 223.19 | 65,980,930 |
| 2023-06-13 | 292.00 | 300.00 | 286.00 | 296.00 | 234.27 | 50,334,465 |
| 2023-06-12 | 290.00 | 298.00 | 278.00 | 292.00 | 231.10 | 11,731,462 |
| 2023-06-09 | 294.00 | 296.00 | 286.00 | 290.00 | 229.52 | 5,982,660 |
| 2023-06-08 | 298.00 | 300.00 | 290.00 | 292.00 | 231.10 | 9,340,663 |
| 2023-06-07 | 278.00 | 296.00 | 278.00 | 296.00 | 234.27 | 20,880,876 |
| 2023-06-06 | 278.00 | 284.00 | 274.00 | 278.00 | 220.02 | 8,839,081 |
| 2023-06-05 | 270.00 | 286.00 | 270.00 | 278.00 | 220.02 | 13,114,538 |
| 2023-05-31 | 274.00 | 280.00 | 270.00 | 270.00 | 213.69 | 6,804,058 |
| 2023-05-30 | 268.00 | 282.00 | 262.00 | 274.00 | 216.86 | 22,221,344 |
| 2023-05-29 | 278.00 | 280.00 | 266.00 | 268.00 | 212.11 | 9,230,446 |
| 2023-05-26 | 264.00 | 278.00 | 264.00 | 276.00 | 218.44 | 9,691,020 |
| 2023-05-25 | 272.00 | 278.00 | 256.00 | 264.00 | 208.94 | 19,477,234 |
| 2023-05-24 | 282.00 | 290.00 | 274.00 | 274.00 | 216.86 | 21,297,117 |
| 2023-05-23 | 294.00 | 298.00 | 282.00 | 282.00 | 223.19 | 21,277,290 |
| 2023-05-22 | 290.00 | 300.00 | 290.00 | 292.00 | 231.10 | 10,283,978 |
| 2023-05-19 | 296.00 | 304.00 | 292.00 | 292.00 | 231.10 | 10,721,154 |
| 2023-05-17 | 302.00 | 310.00 | 292.00 | 296.00 | 234.27 | 20,962,031 |
| 2023-05-16 | 304.00 | 308.00 | 298.00 | 302.00 | 239.02 | 16,387,077 |
| 2023-05-15 | 298.00 | 306.00 | 294.00 | 302.00 | 239.02 | 12,036,746 |
| 2023-05-12 | 308.00 | 316.00 | 294.00 | 298.00 | 235.85 | 41,892,167 |
| 2023-05-11 | 310.00 | 320.00 | 304.00 | 308.00 | 243.77 | 42,436,851 |
| 2023-05-10 | 302.00 | 312.00 | 290.00 | 310.00 | 245.35 | 59,990,881 |
| 2023-05-09 | 294.00 | 310.00 | 292.00 | 302.00 | 239.02 | 73,448,018 |
| 2023-05-08 | 286.00 | 308.00 | 278.00 | 290.00 | 229.52 | 96,689,645 |
| 2023-05-05 | 264.00 | 284.00 | 264.00 | 284.00 | 224.77 | 104,893,036 |
| 2023-05-04 | 270.00 | 270.00 | 262.00 | 264.00 | 208.94 | 6,993,706 |
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.