PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 198.00 | 198.00 | 195.00 | 195.00 | 154.33 | 4,504,882 |
| 2023-01-26 | 193.00 | 199.00 | 192.00 | 198.00 | 156.71 | 8,265,087 |
| 2023-01-25 | 192.00 | 194.00 | 191.00 | 193.00 | 152.75 | 3,727,201 |
| 2023-01-24 | 193.00 | 197.00 | 188.00 | 192.00 | 151.96 | 15,125,178 |
| 2023-01-20 | 195.00 | 197.00 | 191.00 | 193.00 | 152.75 | 7,628,288 |
| 2023-01-19 | 202.00 | 202.00 | 191.00 | 195.00 | 154.33 | 40,312,423 |
| 2023-01-18 | 200.00 | 202.00 | 200.00 | 202.00 | 159.87 | 2,096,350 |
| 2023-01-17 | 200.00 | 202.00 | 200.00 | 200.00 | 158.29 | 4,513,872 |
| 2023-01-16 | 202.00 | 204.00 | 200.00 | 202.00 | 159.87 | 4,292,698 |
| 2023-01-13 | 200.00 | 202.00 | 200.00 | 202.00 | 159.87 | 1,796,608 |
| 2023-01-12 | 200.00 | 204.00 | 200.00 | 202.00 | 159.87 | 3,556,149 |
| 2023-01-11 | 202.00 | 202.00 | 200.00 | 200.00 | 158.29 | 3,577,453 |
| 2023-01-10 | 202.00 | 206.00 | 200.00 | 200.00 | 158.29 | 8,600,789 |
| 2023-01-09 | 202.00 | 206.00 | 202.00 | 202.00 | 159.87 | 4,679,752 |
| 2023-01-06 | 202.00 | 204.00 | 200.00 | 202.00 | 159.87 | 6,976,342 |
| 2023-01-05 | 208.00 | 210.00 | 200.00 | 200.00 | 158.29 | 29,334,504 |
| 2023-01-04 | 214.00 | 216.00 | 206.00 | 208.00 | 164.62 | 17,792,321 |
| 2023-01-03 | 210.00 | 216.00 | 208.00 | 212.00 | 167.79 | 17,589,496 |
| 2023-01-02 | 206.00 | 214.00 | 206.00 | 210.00 | 166.21 | 17,862,269 |
| 2022-12-30 | 206.00 | 210.00 | 204.00 | 206.00 | 163.04 | 16,000,269 |
| 2022-12-29 | 204.00 | 206.00 | 204.00 | 206.00 | 163.04 | 19,399,035 |
| 2022-12-28 | 208.00 | 208.00 | 204.00 | 204.00 | 161.46 | 10,456,016 |
| 2022-12-27 | 208.00 | 212.00 | 206.00 | 206.00 | 163.04 | 15,453,368 |
| 2022-12-26 | 204.00 | 216.00 | 204.00 | 208.00 | 164.62 | 80,518,815 |
| 2022-12-23 | 200.00 | 210.00 | 200.00 | 204.00 | 161.46 | 14,410,426 |
| 2022-12-22 | 202.00 | 208.00 | 200.00 | 204.00 | 161.46 | 8,077,040 |
| 2022-12-21 | 202.00 | 206.00 | 200.00 | 202.00 | 159.87 | 12,103,123 |
| 2022-12-20 | 200.00 | 204.00 | 200.00 | 202.00 | 159.87 | 5,351,156 |
| 2022-12-19 | 202.00 | 204.00 | 200.00 | 200.00 | 158.29 | 5,195,250 |
| 2022-12-16 | 204.00 | 204.00 | 200.00 | 202.00 | 159.87 | 6,639,409 |
| 2022-12-15 | 200.00 | 206.00 | 200.00 | 204.00 | 161.46 | 9,531,789 |
| 2022-12-14 | 206.00 | 210.00 | 200.00 | 200.00 | 158.29 | 72,622,433 |
| 2022-12-13 | 204.00 | 208.00 | 200.00 | 206.00 | 163.04 | 71,387,996 |
| 2022-12-12 | 200.00 | 208.00 | 200.00 | 204.00 | 161.46 | 60,329,785 |
| 2022-12-09 | 200.00 | 204.00 | 199.00 | 200.00 | 158.29 | 9,725,624 |
| 2022-12-08 | 202.00 | 202.00 | 198.00 | 202.00 | 159.87 | 9,900,249 |
| 2022-12-07 | 200.00 | 208.00 | 200.00 | 200.00 | 158.29 | 14,621,872 |
| 2022-12-06 | 204.00 | 206.00 | 200.00 | 200.00 | 158.29 | 12,431,559 |
| 2022-12-05 | 212.00 | 214.00 | 204.00 | 206.00 | 163.04 | 13,609,224 |
| 2022-12-02 | 202.00 | 220.00 | 200.00 | 210.00 | 166.21 | 66,345,079 |
| 2022-12-01 | 204.00 | 204.00 | 198.00 | 202.00 | 159.87 | 15,757,790 |
| 2022-11-30 | 206.00 | 208.00 | 200.00 | 204.00 | 161.46 | 16,232,280 |
| 2022-11-29 | 208.00 | 214.00 | 206.00 | 206.00 | 163.04 | 15,748,308 |
| 2022-11-28 | 214.00 | 216.00 | 208.00 | 208.00 | 164.62 | 28,443,281 |
| 2022-11-25 | 222.00 | 226.00 | 208.00 | 210.00 | 166.21 | 91,738,350 |
| 2022-11-24 | 226.00 | 230.00 | 222.00 | 222.00 | 175.70 | 37,192,587 |
| 2022-11-23 | 216.00 | 228.00 | 210.00 | 226.00 | 178.87 | 101,930,584 |
| 2022-11-22 | 202.00 | 216.00 | 200.00 | 214.00 | 169.37 | 80,015,755 |
| 2022-11-21 | 208.00 | 210.00 | 198.00 | 202.00 | 159.87 | 66,707,627 |
| 2022-11-18 | 214.00 | 222.00 | 208.00 | 208.00 | 164.62 | 63,275,119 |
| 2022-11-17 | 218.00 | 226.00 | 212.00 | 214.00 | 169.37 | 60,358,355 |
| 2022-11-16 | 232.00 | 236.00 | 216.00 | 218.00 | 172.54 | 225,579,452 |
| 2022-11-15 | 206.00 | 234.00 | 206.00 | 232.00 | 183.62 | 651,694,950 |
| 2022-11-14 | 220.00 | 220.00 | 220.00 | 220.00 | 174.12 | 4,632,710 |
| 2022-11-11 | 236.00 | 236.00 | 236.00 | 236.00 | 186.78 | 5,797,199 |
| 2022-11-10 | 336.00 | 336.00 | 252.00 | 252.00 | 199.45 | 447,093,046 |
| 2022-11-09 | 270.00 | 270.00 | 270.00 | 270.00 | 213.69 | 2,742,386 |
← NewerPage 16 of 16 · 957 trading days
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.