PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 334.00 | 336.00 | 288.00 | 334.00 | 331.19 | 685,800 |
| 2026-01-27 | 342.00 | 342.00 | 332.00 | 334.00 | 331.19 | 153,400 |
| 2026-01-26 | 336.00 | 344.00 | 334.00 | 340.00 | 337.14 | 180,400 |
| 2026-01-23 | 342.00 | 346.00 | 326.00 | 338.00 | 335.15 | 304,800 |
| 2026-01-22 | 338.00 | 346.00 | 334.00 | 342.00 | 339.12 | 170,100 |
| 2026-01-21 | 342.00 | 342.00 | 330.00 | 338.00 | 335.15 | 126,100 |
| 2026-01-20 | 340.00 | 346.00 | 334.00 | 342.00 | 339.12 | 392,700 |
| 2026-01-19 | 340.00 | 346.00 | 336.00 | 338.00 | 335.15 | 503,800 |
| 2026-01-16 | 338.00 | 338.00 | 338.00 | 338.00 | 335.15 | 0 |
| 2026-01-15 | 342.00 | 342.00 | 334.00 | 338.00 | 335.15 | 138,400 |
| 2026-01-14 | 352.00 | 352.00 | 340.00 | 342.00 | 339.12 | 276,900 |
| 2026-01-13 | 338.00 | 344.00 | 334.00 | 340.00 | 337.14 | 95,900 |
| 2026-01-12 | 354.00 | 354.00 | 332.00 | 338.00 | 335.15 | 618,500 |
| 2026-01-09 | 348.00 | 356.00 | 342.00 | 348.00 | 345.07 | 456,000 |
| 2026-01-08 | 348.00 | 358.00 | 340.00 | 348.00 | 345.07 | 417,200 |
| 2026-01-07 | 356.00 | 358.00 | 340.00 | 348.00 | 345.07 | 687,700 |
| 2026-01-06 | 336.00 | 360.00 | 328.00 | 340.00 | 337.14 | 1,500,600 |
| 2026-01-05 | 336.00 | 344.00 | 334.00 | 338.00 | 335.15 | 641,400 |
| 2026-01-02 | 328.00 | 342.00 | 326.00 | 336.00 | 333.17 | 955,600 |
| 2026-01-01 | 328.00 | 328.00 | 328.00 | 328.00 | 325.24 | 0 |
| 2025-12-31 | 328.00 | 328.00 | 328.00 | 328.00 | 325.24 | 0 |
| 2025-12-30 | 326.00 | 332.00 | 326.00 | 328.00 | 325.24 | 353,200 |
| 2025-12-29 | 338.00 | 338.00 | 318.00 | 326.00 | 323.25 | 231,200 |
| 2025-12-26 | 320.00 | 320.00 | 320.00 | 320.00 | 317.30 | 0 |
| 2025-12-25 | 320.00 | 320.00 | 320.00 | 320.00 | 317.30 | 0 |
| 2025-12-24 | 326.00 | 326.00 | 318.00 | 320.00 | 317.30 | 121,100 |
| 2025-12-23 | 328.00 | 330.00 | 324.00 | 326.00 | 323.25 | 114,400 |
| 2025-12-22 | 330.00 | 338.00 | 316.00 | 330.00 | 327.22 | 135,900 |
| 2025-12-19 | 338.00 | 338.00 | 316.00 | 330.00 | 327.22 | 154,300 |
| 2025-12-18 | 330.00 | 336.00 | 316.00 | 330.00 | 327.22 | 210,400 |
| 2025-12-17 | 320.00 | 348.00 | 318.00 | 330.00 | 327.22 | 716,200 |
| 2025-12-16 | 328.00 | 328.00 | 302.00 | 314.00 | 311.35 | 760,900 |
| 2025-12-15 | 298.00 | 356.00 | 290.00 | 328.00 | 325.24 | 2,683,900 |
| 2025-12-12 | 346.00 | 346.00 | 308.00 | 324.00 | 321.27 | 1,185,100 |
| 2025-12-11 | 354.00 | 364.00 | 338.00 | 342.00 | 339.12 | 721,800 |
| 2025-12-10 | 360.00 | 362.00 | 354.00 | 360.00 | 356.97 | 751,300 |
| 2025-12-09 | 370.00 | 370.00 | 346.00 | 354.00 | 351.02 | 1,374,200 |
| 2025-12-08 | 370.00 | 372.00 | 366.00 | 370.00 | 366.88 | 365,100 |
| 2025-12-05 | 368.00 | 372.00 | 366.00 | 370.00 | 366.88 | 657,600 |
| 2025-12-04 | 388.00 | 392.00 | 366.00 | 370.00 | 366.88 | 2,117,100 |
| 2025-12-03 | 366.00 | 436.00 | 366.00 | 388.00 | 384.73 | 5,255,700 |
| 2025-12-02 | 374.00 | 374.00 | 366.00 | 366.00 | 362.92 | 238,600 |
| 2025-12-01 | 366.00 | 380.00 | 364.00 | 368.00 | 364.90 | 174,600 |
| 2025-11-28 | 370.00 | 372.00 | 364.00 | 366.00 | 362.92 | 168,100 |
| 2025-11-27 | 372.00 | 374.00 | 366.00 | 366.00 | 362.92 | 271,300 |
| 2025-11-26 | 370.00 | 388.00 | 366.00 | 374.00 | 370.85 | 594,500 |
| 2025-11-25 | 382.00 | 382.00 | 368.00 | 370.00 | 366.88 | 357,800 |
| 2025-11-24 | 380.00 | 390.00 | 372.00 | 374.00 | 370.85 | 183,900 |
| 2025-11-21 | 382.00 | 390.00 | 378.00 | 380.00 | 376.80 | 74,000 |
| 2025-11-20 | 390.00 | 390.00 | 376.00 | 382.00 | 378.78 | 252,300 |
| 2025-11-19 | 390.00 | 390.00 | 382.00 | 382.00 | 378.78 | 200,100 |
| 2025-11-18 | 390.00 | 404.00 | 382.00 | 384.00 | 380.76 | 352,100 |
| 2025-11-17 | 392.00 | 406.00 | 384.00 | 390.00 | 386.71 | 224,300 |
| 2025-11-14 | 394.00 | 394.00 | 380.00 | 388.00 | 384.73 | 139,600 |
| 2025-11-13 | 388.00 | 400.00 | 378.00 | 394.00 | 390.68 | 247,600 |
| 2025-11-12 | 400.00 | 400.00 | 388.00 | 392.00 | 388.70 | 415,700 |
| 2025-11-11 | 404.00 | 404.00 | 388.00 | 392.00 | 388.70 | 526,100 |
| 2025-11-10 | 404.00 | 410.00 | 400.00 | 404.00 | 400.60 | 376,400 |
| 2025-11-07 | 404.00 | 422.00 | 398.00 | 406.00 | 402.58 | 477,800 |
| 2025-11-06 | 418.00 | 426.00 | 400.00 | 402.00 | 398.61 | 325,100 |
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.