PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 500.00 | 510.00 | 496.00 | 505.00 | 500.75 | 202,000 |
| 2025-08-12 | 500.00 | 515.00 | 494.00 | 494.00 | 489.84 | 9,484,800 |
| 2025-08-11 | 498.00 | 500.00 | 492.00 | 500.00 | 495.79 | 4,188,200 |
| 2025-08-08 | 492.00 | 500.00 | 484.00 | 498.00 | 493.80 | 3,208,700 |
| 2025-08-07 | 496.00 | 525.00 | 492.00 | 500.00 | 495.79 | 1,263,300 |
| 2025-08-06 | 498.00 | 498.00 | 486.00 | 496.00 | 491.82 | 137,600 |
| 2025-08-05 | 525.00 | 530.00 | 494.00 | 500.00 | 495.79 | 299,200 |
| 2025-08-04 | 482.00 | 520.00 | 480.00 | 500.00 | 495.79 | 1,399,200 |
| 2025-08-01 | 458.00 | 540.00 | 456.00 | 476.00 | 471.99 | 529,900 |
| 2025-07-31 | 470.00 | 470.00 | 456.00 | 458.00 | 454.14 | 310,700 |
| 2025-07-30 | 484.00 | 484.00 | 462.00 | 470.00 | 466.04 | 745,300 |
| 2025-07-29 | 480.00 | 484.00 | 480.00 | 482.00 | 477.94 | 657,600 |
| 2025-07-28 | 482.00 | 486.00 | 472.00 | 480.00 | 475.96 | 237,900 |
| 2025-07-25 | 488.00 | 494.00 | 480.00 | 482.00 | 477.94 | 276,900 |
| 2025-07-24 | 492.00 | 500.00 | 482.00 | 488.00 | 483.89 | 601,500 |
| 2025-07-23 | 490.00 | 492.00 | 482.00 | 492.00 | 487.85 | 471,800 |
| 2025-07-22 | 498.00 | 498.00 | 490.00 | 490.00 | 485.87 | 336,000 |
| 2025-07-21 | 500.00 | 500.00 | 492.00 | 498.00 | 493.80 | 543,000 |
| 2025-07-18 | 500.00 | 540.00 | 496.00 | 500.00 | 495.79 | 453,200 |
| 2025-07-17 | 500.00 | 510.00 | 496.00 | 500.00 | 495.79 | 227,200 |
| 2025-07-16 | 500.00 | 505.00 | 490.00 | 500.00 | 495.79 | 578,600 |
| 2025-07-15 | 515.00 | 515.00 | 496.00 | 500.00 | 495.79 | 396,900 |
| 2025-07-14 | 515.00 | 525.00 | 500.00 | 510.00 | 505.70 | 265,900 |
| 2025-07-11 | 515.00 | 530.00 | 510.00 | 520.00 | 515.62 | 160,600 |
| 2025-07-10 | 530.00 | 550.00 | 510.00 | 520.00 | 515.62 | 1,444,700 |
| 2025-07-09 | 505.00 | 545.00 | 505.00 | 530.00 | 525.53 | 193,700 |
| 2025-07-08 | 525.00 | 530.00 | 500.00 | 510.00 | 505.70 | 337,900 |
| 2025-07-07 | 520.00 | 530.00 | 510.00 | 525.00 | 520.58 | 382,100 |
| 2025-07-04 | 525.00 | 525.00 | 520.00 | 525.00 | 520.58 | 13,900 |
| 2025-07-03 | 520.00 | 550.00 | 520.00 | 525.00 | 520.58 | 457,200 |
| 2025-07-02 | 530.00 | 540.00 | 500.00 | 525.00 | 520.58 | 573,900 |
| 2025-07-01 | 535.00 | 535.00 | 520.00 | 535.00 | 530.49 | 906,000 |
| 2025-06-30 | 540.00 | 540.00 | 530.00 | 535.00 | 530.49 | 740,500 |
| 2025-06-26 | 545.00 | 575.00 | 510.00 | 540.00 | 534.28 | 3,812,100 |
| 2025-06-25 | 520.00 | 635.00 | 500.00 | 535.00 | 529.33 | 6,506,700 |
| 2025-06-24 | 525.00 | 525.00 | 500.00 | 510.00 | 504.60 | 7,205,400 |
| 2025-06-23 | 550.00 | 550.00 | 500.00 | 510.00 | 504.60 | 6,302,300 |
| 2025-06-20 | 545.00 | 550.00 | 520.00 | 540.00 | 534.28 | 1,347,000 |
| 2025-06-19 | 550.00 | 565.00 | 505.00 | 530.00 | 524.39 | 287,900 |
| 2025-06-18 | 530.00 | 575.00 | 530.00 | 545.00 | 539.23 | 350,500 |
| 2025-06-17 | 530.00 | 580.00 | 530.00 | 550.00 | 544.17 | 429,900 |
| 2025-06-16 | 580.00 | 580.00 | 530.00 | 545.00 | 539.23 | 64,500 |
| 2025-06-13 | 550.00 | 560.00 | 530.00 | 550.00 | 544.17 | 163,500 |
| 2025-06-12 | 560.00 | 560.00 | 530.00 | 550.00 | 544.17 | 33,600 |
| 2025-06-11 | 570.00 | 570.00 | 530.00 | 550.00 | 544.17 | 36,000 |
| 2025-06-10 | 570.00 | 580.00 | 530.00 | 550.00 | 544.17 | 86,700 |
| 2025-06-05 | 580.00 | 585.00 | 520.00 | 570.00 | 563.96 | 236,500 |
| 2025-06-04 | 600.00 | 600.00 | 525.00 | 545.00 | 539.23 | 217,200 |
| 2025-06-03 | 570.00 | 570.00 | 520.00 | 550.00 | 544.17 | 121,200 |
| 2025-06-02 | 565.00 | 570.00 | 515.00 | 570.00 | 563.96 | 155,300 |
| 2025-05-28 | 550.00 | 550.00 | 520.00 | 545.00 | 539.23 | 154,700 |
| 2025-05-27 | 595.00 | 600.00 | 535.00 | 545.00 | 539.23 | 407,900 |
| 2025-05-26 | 535.00 | 620.00 | 515.00 | 570.00 | 563.96 | 2,015,200 |
| 2025-05-23 | 520.00 | 530.00 | 520.00 | 530.00 | 524.39 | 63,300 |
| 2025-05-22 | 494.00 | 540.00 | 482.00 | 515.00 | 509.54 | 472,800 |
| 2025-05-21 | 488.00 | 505.00 | 478.00 | 494.00 | 488.77 | 439,100 |
| 2025-05-20 | 492.00 | 494.00 | 488.00 | 490.00 | 484.81 | 81,700 |
| 2025-05-19 | 488.00 | 494.00 | 486.00 | 492.00 | 486.79 | 300,300 |
| 2025-05-16 | 490.00 | 490.00 | 488.00 | 488.00 | 482.83 | 226,500 |
| 2025-05-15 | 494.00 | 498.00 | 490.00 | 492.00 | 486.79 | 369,900 |
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.