PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 270.00 | 270.00 | 262.00 | 264.00 | 208.94 | 6,993,706 |
| 2023-05-03 | 264.00 | 270.00 | 262.00 | 270.00 | 213.69 | 16,481,039 |
| 2023-05-02 | 276.00 | 276.00 | 264.00 | 264.00 | 208.94 | 14,664,481 |
| 2023-04-28 | 280.00 | 284.00 | 272.00 | 274.00 | 216.86 | 15,017,916 |
| 2023-04-27 | 272.00 | 280.00 | 268.00 | 278.00 | 220.02 | 21,862,613 |
| 2023-04-26 | 286.00 | 304.00 | 270.00 | 272.00 | 215.28 | 95,684,263 |
| 2023-04-18 | 262.00 | 288.00 | 256.00 | 286.00 | 226.36 | 83,485,454 |
| 2023-04-17 | 252.00 | 260.00 | 248.00 | 256.00 | 202.61 | 11,489,845 |
| 2023-04-14 | 252.00 | 256.00 | 242.00 | 252.00 | 199.45 | 16,643,718 |
| 2023-04-13 | 256.00 | 262.00 | 250.00 | 250.00 | 197.86 | 17,839,733 |
| 2023-04-12 | 262.00 | 264.00 | 252.00 | 256.00 | 202.61 | 18,630,590 |
| 2023-04-11 | 250.00 | 262.00 | 250.00 | 260.00 | 205.78 | 44,995,008 |
| 2023-04-10 | 252.00 | 256.00 | 244.00 | 250.00 | 197.86 | 13,803,675 |
| 2023-04-06 | 254.00 | 266.00 | 248.00 | 252.00 | 199.45 | 64,784,792 |
| 2023-04-05 | 272.00 | 280.00 | 254.00 | 254.00 | 201.03 | 89,124,038 |
| 2023-04-04 | 244.00 | 276.00 | 238.00 | 270.00 | 213.69 | 277,683,557 |
| 2023-04-03 | 226.00 | 248.00 | 218.00 | 242.00 | 191.53 | 94,884,662 |
| 2023-03-31 | 222.00 | 226.00 | 220.00 | 226.00 | 178.87 | 9,355,318 |
| 2023-03-30 | 236.00 | 236.00 | 218.00 | 222.00 | 175.70 | 42,897,918 |
| 2023-03-29 | 238.00 | 244.00 | 232.00 | 234.00 | 185.20 | 29,204,829 |
| 2023-03-28 | 232.00 | 244.00 | 230.00 | 238.00 | 188.37 | 39,629,443 |
| 2023-03-27 | 238.00 | 240.00 | 230.00 | 230.00 | 182.03 | 25,084,538 |
| 2023-03-24 | 226.00 | 242.00 | 226.00 | 236.00 | 186.78 | 57,820,887 |
| 2023-03-21 | 222.00 | 228.00 | 218.00 | 224.00 | 177.29 | 19,786,582 |
| 2023-03-20 | 220.00 | 234.00 | 216.00 | 220.00 | 174.12 | 38,357,076 |
| 2023-03-17 | 222.00 | 228.00 | 216.00 | 220.00 | 174.12 | 28,834,646 |
| 2023-03-16 | 246.00 | 256.00 | 230.00 | 230.00 | 182.03 | 87,481,735 |
| 2023-03-15 | 248.00 | 274.00 | 242.00 | 246.00 | 194.70 | 290,815,829 |
| 2023-03-14 | 246.00 | 250.00 | 232.00 | 246.00 | 194.70 | 135,869,105 |
| 2023-03-13 | 212.00 | 248.00 | 210.00 | 242.00 | 191.53 | 255,671,564 |
| 2023-03-10 | 212.00 | 218.00 | 210.00 | 212.00 | 167.79 | 14,606,109 |
| 2023-03-09 | 200.00 | 220.00 | 200.00 | 212.00 | 167.79 | 38,169,522 |
| 2023-03-08 | 197.00 | 202.00 | 193.00 | 200.00 | 158.29 | 8,029,874 |
| 2023-03-07 | 198.00 | 199.00 | 195.00 | 197.00 | 155.92 | 2,715,539 |
| 2023-03-06 | 199.00 | 199.00 | 196.00 | 198.00 | 156.71 | 3,402,337 |
| 2023-03-03 | 198.00 | 200.00 | 197.00 | 199.00 | 157.50 | 2,968,732 |
| 2023-03-02 | 197.00 | 200.00 | 197.00 | 198.00 | 156.71 | 2,840,042 |
| 2023-03-01 | 199.00 | 199.00 | 196.00 | 197.00 | 155.92 | 5,750,156 |
| 2023-02-28 | 204.00 | 208.00 | 199.00 | 199.00 | 157.50 | 12,942,254 |
| 2023-02-27 | 208.00 | 208.00 | 200.00 | 204.00 | 161.46 | 15,123,577 |
| 2023-02-24 | 216.00 | 216.00 | 206.00 | 208.00 | 164.62 | 8,362,498 |
| 2023-02-23 | 214.00 | 222.00 | 210.00 | 214.00 | 169.37 | 11,460,043 |
| 2023-02-22 | 214.00 | 222.00 | 214.00 | 214.00 | 169.37 | 10,656,132 |
| 2023-02-21 | 212.00 | 220.00 | 206.00 | 218.00 | 172.54 | 17,941,207 |
| 2023-02-20 | 214.00 | 226.00 | 212.00 | 212.00 | 167.79 | 44,745,879 |
| 2023-02-17 | 206.00 | 216.00 | 202.00 | 214.00 | 169.37 | 31,429,870 |
| 2023-02-16 | 206.00 | 208.00 | 204.00 | 206.00 | 163.04 | 5,840,916 |
| 2023-02-15 | 210.00 | 212.00 | 204.00 | 206.00 | 163.04 | 4,526,925 |
| 2023-02-14 | 202.00 | 214.00 | 202.00 | 208.00 | 164.62 | 28,345,871 |
| 2023-02-13 | 200.00 | 206.00 | 200.00 | 202.00 | 159.87 | 2,869,967 |
| 2023-02-10 | 202.00 | 204.00 | 199.00 | 202.00 | 159.87 | 3,697,646 |
| 2023-02-09 | 204.00 | 206.00 | 202.00 | 202.00 | 159.87 | 3,720,059 |
| 2023-02-08 | 204.00 | 206.00 | 202.00 | 206.00 | 163.04 | 3,279,312 |
| 2023-02-07 | 202.00 | 208.00 | 200.00 | 204.00 | 161.46 | 10,602,809 |
| 2023-02-06 | 198.00 | 206.00 | 197.00 | 202.00 | 159.87 | 15,173,206 |
| 2023-02-03 | 197.00 | 202.00 | 195.00 | 198.00 | 156.71 | 8,245,876 |
| 2023-02-02 | 198.00 | 198.00 | 195.00 | 197.00 | 155.92 | 4,612,390 |
| 2023-02-01 | 195.00 | 199.00 | 194.00 | 197.00 | 155.92 | 3,953,301 |
| 2023-01-31 | 194.00 | 198.00 | 193.00 | 195.00 | 154.33 | 4,090,735 |
| 2023-01-30 | 195.00 | 202.00 | 194.00 | 194.00 | 153.54 | 9,089,195 |
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.