PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 21,800 |
| 2026-07-24 | 268.00 | 276.00 | 262.00 | 270.00 | 270.00 | 118,200 |
| 2026-07-23 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | 647,200 |
| 2026-07-22 | 262.00 | 278.00 | 260.00 | 270.00 | 270.00 | 100,800 |
| 2026-07-21 | 262.00 | 282.00 | 260.00 | 264.00 | 264.00 | 1,264,300 |
| 2026-07-20 | 262.00 | 270.00 | 252.00 | 262.00 | 262.00 | 155,200 |
| 2026-07-17 | 262.00 | 266.00 | 252.00 | 262.00 | 262.00 | 118,400 |
| 2026-07-16 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 124,600 |
| 2026-07-15 | 264.00 | 270.00 | 250.00 | 260.00 | 260.00 | 35,400 |
| 2026-07-14 | 258.00 | 272.00 | 250.00 | 262.00 | 262.00 | 296,300 |
| 2026-07-13 | 260.00 | 278.00 | 248.00 | 264.00 | 264.00 | 893,700 |
| 2026-07-10 | 268.00 | 276.00 | 260.00 | 260.00 | 260.00 | 63,100 |
| 2026-07-09 | 266.00 | 274.00 | 260.00 | 264.00 | 264.00 | 25,800 |
| 2026-07-08 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 101,600 |
| 2026-07-07 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | 520,900 |
| 2026-07-06 | 268.00 | 280.00 | 258.00 | 266.00 | 266.00 | 384,800 |
| 2026-07-03 | 268.00 | 284.00 | 260.00 | 270.00 | 270.00 | 67,100 |
| 2026-07-02 | 264.00 | 278.00 | 264.00 | 268.00 | 265.74 | 10,500 |
| 2026-07-01 | 278.00 | 278.00 | 262.00 | 262.00 | 259.79 | 49,600 |
| 2026-06-30 | 278.00 | 278.00 | 260.00 | 276.00 | 273.67 | 84,900 |
| 2026-06-29 | 282.00 | 288.00 | 260.00 | 280.00 | 277.64 | 183,900 |
| 2026-06-26 | 278.00 | 296.00 | 260.00 | 280.00 | 277.64 | 94,100 |
| 2026-06-25 | 260.00 | 300.00 | 260.00 | 278.00 | 275.66 | 177,200 |
| 2026-06-24 | 256.00 | 288.00 | 250.00 | 260.00 | 257.81 | 444,600 |
| 2026-06-23 | 262.00 | 262.00 | 256.00 | 256.00 | 253.84 | 140,000 |
| 2026-06-22 | 266.00 | 270.00 | 256.00 | 262.00 | 259.79 | 160,600 |
| 2026-06-19 | 262.00 | 270.00 | 256.00 | 266.00 | 263.76 | 138,400 |
| 2026-06-18 | 256.00 | 270.00 | 256.00 | 262.00 | 259.79 | 50,800 |
| 2026-06-17 | 254.00 | 260.00 | 250.00 | 258.00 | 255.83 | 195,800 |
| 2026-06-16 | 252.00 | 252.00 | 252.00 | 252.00 | 249.88 | 0 |
| 2026-06-15 | 252.00 | 256.00 | 246.00 | 252.00 | 249.88 | 307,000 |
| 2026-06-12 | 268.00 | 268.00 | 242.00 | 254.00 | 251.86 | 192,700 |
| 2026-06-11 | 244.00 | 246.00 | 238.00 | 244.00 | 241.94 | 38,400 |
| 2026-06-10 | 240.00 | 248.00 | 218.00 | 240.00 | 237.98 | 90,200 |
| 2026-06-09 | 230.00 | 240.00 | 200.00 | 238.00 | 235.99 | 172,100 |
| 2026-06-08 | 244.00 | 258.00 | 212.00 | 220.00 | 218.15 | 458,000 |
| 2026-06-05 | 254.00 | 256.00 | 240.00 | 248.00 | 245.91 | 90,900 |
| 2026-06-04 | 274.00 | 274.00 | 240.00 | 254.00 | 251.86 | 60,000 |
| 2026-06-03 | 260.00 | 284.00 | 246.00 | 274.00 | 271.69 | 236,500 |
| 2026-06-02 | 274.00 | 276.00 | 248.00 | 254.00 | 251.86 | 701,300 |
| 2026-06-01 | 276.00 | 276.00 | 276.00 | 276.00 | 273.67 | 0 |
| 2026-05-29 | 288.00 | 310.00 | 260.00 | 276.00 | 273.67 | 1,934,500 |
| 2026-05-28 | 288.00 | 288.00 | 288.00 | 288.00 | 285.57 | 0 |
| 2026-05-27 | 288.00 | 288.00 | 288.00 | 288.00 | 285.57 | 0 |
| 2026-05-26 | 278.00 | 308.00 | 240.00 | 288.00 | 285.57 | 467,000 |
| 2026-05-25 | 282.00 | 282.00 | 264.00 | 276.00 | 273.67 | 336,300 |
| 2026-05-22 | 248.00 | 274.00 | 240.00 | 272.00 | 269.71 | 269,800 |
| 2026-05-21 | 284.00 | 290.00 | 250.00 | 252.00 | 249.88 | 307,900 |
| 2026-05-20 | 310.00 | 330.00 | 270.00 | 286.00 | 283.59 | 555,500 |
| 2026-05-19 | 312.00 | 334.00 | 300.00 | 312.00 | 309.37 | 121,200 |
| 2026-05-18 | 302.00 | 318.00 | 288.00 | 314.00 | 311.35 | 282,100 |
| 2026-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 295.49 | 0 |
| 2026-05-14 | 298.00 | 298.00 | 298.00 | 298.00 | 295.49 | 0 |
| 2026-05-13 | 308.00 | 316.00 | 288.00 | 298.00 | 295.49 | 312,100 |
| 2026-05-12 | 336.00 | 340.00 | 300.00 | 306.00 | 303.42 | 1,033,300 |
| 2026-05-11 | 324.00 | 340.00 | 310.00 | 336.00 | 333.17 | 389,800 |
| 2026-05-08 | 324.00 | 336.00 | 314.00 | 324.00 | 321.27 | 624,500 |
| 2026-05-07 | 346.00 | 346.00 | 310.00 | 324.00 | 321.27 | 747,500 |
| 2026-05-06 | 340.00 | 346.00 | 330.00 | 344.00 | 341.10 | 267,100 |
| 2026-05-05 | 348.00 | 360.00 | 320.00 | 340.00 | 337.14 | 162,700 |
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.