PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 350.00 | 350.00 | 328.00 | 348.00 | 345.07 | 233,000 |
| 2026-05-01 | 350.00 | 350.00 | 350.00 | 350.00 | 347.05 | 0 |
| 2026-04-30 | 358.00 | 362.00 | 330.00 | 350.00 | 347.05 | 430,900 |
| 2026-04-29 | 370.00 | 370.00 | 348.00 | 358.00 | 354.98 | 767,900 |
| 2026-04-28 | 340.00 | 364.00 | 340.00 | 360.00 | 356.97 | 1,382,100 |
| 2026-04-27 | 338.00 | 348.00 | 330.00 | 340.00 | 337.14 | 247,800 |
| 2026-04-24 | 346.00 | 364.00 | 336.00 | 336.00 | 333.17 | 484,300 |
| 2026-04-23 | 350.00 | 356.00 | 320.00 | 344.00 | 341.10 | 289,300 |
| 2026-04-22 | 342.00 | 352.00 | 338.00 | 350.00 | 347.05 | 542,500 |
| 2026-04-21 | 372.00 | 372.00 | 336.00 | 348.00 | 345.07 | 1,400,600 |
| 2026-04-20 | 320.00 | 374.00 | 318.00 | 350.00 | 347.05 | 5,640,400 |
| 2026-04-17 | 312.00 | 322.00 | 312.00 | 316.00 | 313.34 | 147,400 |
| 2026-04-16 | 310.00 | 318.00 | 308.00 | 314.00 | 311.35 | 159,700 |
| 2026-04-15 | 310.00 | 316.00 | 306.00 | 310.00 | 307.39 | 246,200 |
| 2026-04-14 | 314.00 | 314.00 | 304.00 | 310.00 | 307.39 | 555,100 |
| 2026-04-13 | 306.00 | 318.00 | 298.00 | 304.00 | 301.44 | 954,900 |
| 2026-04-10 | 304.00 | 306.00 | 300.00 | 306.00 | 303.42 | 543,900 |
| 2026-04-09 | 308.00 | 308.00 | 292.00 | 304.00 | 301.44 | 325,200 |
| 2026-04-08 | 314.00 | 314.00 | 298.00 | 304.00 | 301.44 | 456,500 |
| 2026-04-07 | 316.00 | 316.00 | 300.00 | 304.00 | 301.44 | 461,900 |
| 2026-04-06 | 306.00 | 316.00 | 298.00 | 316.00 | 313.34 | 267,600 |
| 2026-04-02 | 318.00 | 318.00 | 304.00 | 306.00 | 303.42 | 77,600 |
| 2026-04-01 | 306.00 | 318.00 | 304.00 | 310.00 | 307.39 | 42,700 |
| 2026-03-31 | 312.00 | 318.00 | 306.00 | 306.00 | 303.42 | 9,600 |
| 2026-03-30 | 318.00 | 318.00 | 308.00 | 316.00 | 313.34 | 55,000 |
| 2026-03-27 | 314.00 | 318.00 | 306.00 | 318.00 | 315.32 | 38,000 |
| 2026-03-26 | 314.00 | 328.00 | 302.00 | 314.00 | 311.35 | 118,300 |
| 2026-03-25 | 328.00 | 330.00 | 300.00 | 314.00 | 311.35 | 88,000 |
| 2026-03-17 | 304.00 | 312.00 | 300.00 | 310.00 | 307.39 | 76,400 |
| 2026-03-16 | 310.00 | 322.00 | 300.00 | 308.00 | 305.41 | 66,900 |
| 2026-03-13 | 322.00 | 322.00 | 306.00 | 310.00 | 307.39 | 53,400 |
| 2026-03-12 | 320.00 | 334.00 | 298.00 | 324.00 | 321.27 | 209,400 |
| 2026-03-11 | 304.00 | 336.00 | 304.00 | 318.00 | 315.32 | 328,100 |
| 2026-03-10 | 306.00 | 306.00 | 296.00 | 304.00 | 301.44 | 103,200 |
| 2026-03-09 | 300.00 | 306.00 | 288.00 | 306.00 | 303.42 | 199,500 |
| 2026-03-06 | 302.00 | 308.00 | 300.00 | 306.00 | 303.42 | 50,700 |
| 2026-03-05 | 310.00 | 310.00 | 300.00 | 308.00 | 305.41 | 61,800 |
| 2026-03-04 | 318.00 | 318.00 | 288.00 | 298.00 | 295.49 | 158,800 |
| 2026-03-03 | 306.00 | 312.00 | 302.00 | 308.00 | 305.41 | 60,800 |
| 2026-03-02 | 312.00 | 312.00 | 300.00 | 308.00 | 305.41 | 106,900 |
| 2026-02-27 | 312.00 | 320.00 | 304.00 | 314.00 | 311.35 | 194,600 |
| 2026-02-26 | 310.00 | 314.00 | 306.00 | 312.00 | 309.37 | 92,500 |
| 2026-02-25 | 320.00 | 322.00 | 308.00 | 310.00 | 307.39 | 109,900 |
| 2026-02-24 | 310.00 | 318.00 | 304.00 | 318.00 | 315.32 | 218,400 |
| 2026-02-23 | 312.00 | 312.00 | 300.00 | 310.00 | 307.39 | 267,900 |
| 2026-02-20 | 310.00 | 316.00 | 310.00 | 312.00 | 309.37 | 147,100 |
| 2026-02-19 | 310.00 | 336.00 | 308.00 | 310.00 | 307.39 | 366,000 |
| 2026-02-18 | 312.00 | 312.00 | 306.00 | 310.00 | 307.39 | 154,500 |
| 2026-02-13 | 312.00 | 320.00 | 304.00 | 314.00 | 311.35 | 199,600 |
| 2026-02-12 | 310.00 | 330.00 | 306.00 | 308.00 | 305.41 | 231,500 |
| 2026-02-11 | 314.00 | 328.00 | 300.00 | 308.00 | 305.41 | 744,700 |
| 2026-02-10 | 318.00 | 336.00 | 310.00 | 310.00 | 307.39 | 564,400 |
| 2026-02-09 | 310.00 | 340.00 | 310.00 | 316.00 | 313.34 | 509,300 |
| 2026-02-06 | 306.00 | 340.00 | 300.00 | 310.00 | 307.39 | 230,300 |
| 2026-02-05 | 298.00 | 314.00 | 294.00 | 306.00 | 303.42 | 168,700 |
| 2026-02-04 | 302.00 | 318.00 | 298.00 | 304.00 | 301.44 | 45,500 |
| 2026-02-03 | 290.00 | 318.00 | 280.00 | 300.00 | 297.47 | 135,000 |
| 2026-02-02 | 318.00 | 318.00 | 280.00 | 296.00 | 293.51 | 204,000 |
| 2026-01-30 | 342.00 | 342.00 | 304.00 | 318.00 | 315.32 | 110,100 |
| 2026-01-29 | 334.00 | 334.00 | 284.00 | 326.00 | 323.25 | 574,700 |
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.