PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 404.00 | 430.00 | 400.00 | 410.00 | 406.55 | 382,100 |
| 2025-11-04 | 418.00 | 440.00 | 400.00 | 404.00 | 400.60 | 539,000 |
| 2025-11-03 | 424.00 | 442.00 | 410.00 | 416.00 | 412.50 | 311,300 |
| 2025-10-31 | 440.00 | 442.00 | 404.00 | 434.00 | 430.34 | 368,800 |
| 2025-10-30 | 410.00 | 488.00 | 408.00 | 440.00 | 436.29 | 1,815,700 |
| 2025-10-29 | 388.00 | 406.00 | 388.00 | 400.00 | 396.63 | 314,600 |
| 2025-10-28 | 378.00 | 400.00 | 376.00 | 394.00 | 390.68 | 275,300 |
| 2025-10-27 | 400.00 | 406.00 | 358.00 | 384.00 | 380.76 | 742,400 |
| 2025-10-24 | 396.00 | 402.00 | 394.00 | 400.00 | 396.63 | 81,700 |
| 2025-10-23 | 402.00 | 410.00 | 394.00 | 396.00 | 392.66 | 116,200 |
| 2025-10-22 | 412.00 | 412.00 | 392.00 | 402.00 | 398.61 | 247,600 |
| 2025-10-21 | 396.00 | 416.00 | 394.00 | 404.00 | 400.60 | 102,500 |
| 2025-10-20 | 400.00 | 470.00 | 388.00 | 398.00 | 394.65 | 240,900 |
| 2025-10-17 | 412.00 | 412.00 | 392.00 | 400.00 | 396.63 | 80,800 |
| 2025-10-16 | 402.00 | 414.00 | 400.00 | 410.00 | 406.55 | 99,400 |
| 2025-10-15 | 412.00 | 436.00 | 400.00 | 402.00 | 398.61 | 789,300 |
| 2025-10-14 | 430.00 | 430.00 | 402.00 | 412.00 | 408.53 | 357,900 |
| 2025-10-13 | 444.00 | 444.00 | 422.00 | 430.00 | 426.38 | 188,700 |
| 2025-10-10 | 420.00 | 450.00 | 420.00 | 444.00 | 440.26 | 418,000 |
| 2025-10-09 | 448.00 | 450.00 | 400.00 | 420.00 | 416.46 | 662,000 |
| 2025-10-08 | 466.00 | 466.00 | 442.00 | 444.00 | 440.26 | 493,600 |
| 2025-10-07 | 476.00 | 476.00 | 454.00 | 468.00 | 464.06 | 657,500 |
| 2025-10-06 | 476.00 | 478.00 | 466.00 | 478.00 | 473.97 | 137,200 |
| 2025-10-03 | 480.00 | 484.00 | 474.00 | 474.00 | 470.01 | 122,100 |
| 2025-10-02 | 480.00 | 486.00 | 476.00 | 480.00 | 475.96 | 169,500 |
| 2025-10-01 | 482.00 | 488.00 | 474.00 | 480.00 | 475.96 | 81,800 |
| 2025-09-30 | 478.00 | 490.00 | 470.00 | 482.00 | 477.94 | 141,600 |
| 2025-09-29 | 494.00 | 494.00 | 476.00 | 480.00 | 475.96 | 255,900 |
| 2025-09-26 | 486.00 | 496.00 | 480.00 | 488.00 | 483.89 | 158,200 |
| 2025-09-25 | 500.00 | 500.00 | 478.00 | 486.00 | 481.91 | 170,900 |
| 2025-09-24 | 482.00 | 510.00 | 478.00 | 484.00 | 479.92 | 457,400 |
| 2025-09-23 | 494.00 | 500.00 | 480.00 | 492.00 | 487.85 | 91,100 |
| 2025-09-22 | 494.00 | 510.00 | 490.00 | 492.00 | 487.85 | 551,800 |
| 2025-09-19 | 496.00 | 515.00 | 496.00 | 496.00 | 491.82 | 93,700 |
| 2025-09-18 | 505.00 | 505.00 | 490.00 | 498.00 | 493.80 | 93,400 |
| 2025-09-17 | 600.00 | 600.00 | 490.00 | 496.00 | 491.82 | 1,515,700 |
| 2025-09-16 | 490.00 | 490.00 | 480.00 | 486.00 | 481.91 | 35,500 |
| 2025-09-15 | 490.00 | 490.00 | 478.00 | 490.00 | 485.87 | 221,100 |
| 2025-09-12 | 484.00 | 492.00 | 478.00 | 490.00 | 485.87 | 22,200 |
| 2025-09-11 | 490.00 | 492.00 | 482.00 | 488.00 | 483.89 | 47,600 |
| 2025-09-10 | 486.00 | 490.00 | 486.00 | 488.00 | 483.89 | 44,500 |
| 2025-09-09 | 488.00 | 500.00 | 480.00 | 486.00 | 481.91 | 189,300 |
| 2025-09-08 | 498.00 | 510.00 | 484.00 | 488.00 | 483.89 | 206,300 |
| 2025-09-05 | 500.00 | 500.00 | 500.00 | 500.00 | 495.79 | 0 |
| 2025-09-04 | 510.00 | 510.00 | 480.00 | 500.00 | 495.79 | 575,900 |
| 2025-09-03 | 492.00 | 510.00 | 490.00 | 505.00 | 500.75 | 943,400 |
| 2025-09-02 | 492.00 | 494.00 | 482.00 | 492.00 | 487.85 | 38,700 |
| 2025-09-01 | 496.00 | 496.00 | 484.00 | 490.00 | 485.87 | 156,600 |
| 2025-08-29 | 496.00 | 510.00 | 486.00 | 505.00 | 500.75 | 494,400 |
| 2025-08-28 | 505.00 | 505.00 | 490.00 | 498.00 | 493.80 | 63,600 |
| 2025-08-27 | 510.00 | 515.00 | 500.00 | 500.00 | 495.79 | 620,400 |
| 2025-08-26 | 492.00 | 520.00 | 490.00 | 515.00 | 510.66 | 215,200 |
| 2025-08-25 | 494.00 | 500.00 | 484.00 | 490.00 | 485.87 | 167,400 |
| 2025-08-22 | 505.00 | 505.00 | 490.00 | 500.00 | 495.79 | 198,100 |
| 2025-08-21 | 505.00 | 505.00 | 494.00 | 500.00 | 495.79 | 57,900 |
| 2025-08-20 | 498.00 | 505.00 | 482.00 | 505.00 | 500.75 | 229,200 |
| 2025-08-19 | 505.00 | 505.00 | 492.00 | 500.00 | 495.79 | 243,900 |
| 2025-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 500.75 | 0 |
| 2025-08-15 | 510.00 | 510.00 | 490.00 | 505.00 | 500.75 | 85,800 |
| 2025-08-14 | 505.00 | 520.00 | 492.00 | 510.00 | 505.70 | 225,900 |
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.