PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 490.00 | 498.00 | 482.00 | 494.00 | 488.77 | 454,200 |
| 2025-05-09 | 494.00 | 500.00 | 488.00 | 496.00 | 490.75 | 124,500 |
| 2025-05-08 | 500.00 | 500.00 | 494.00 | 494.00 | 488.77 | 117,600 |
| 2025-05-07 | 505.00 | 510.00 | 496.00 | 500.00 | 494.70 | 199,200 |
| 2025-05-06 | 498.00 | 520.00 | 498.00 | 505.00 | 499.65 | 245,400 |
| 2025-05-05 | 505.00 | 510.00 | 492.00 | 498.00 | 492.72 | 350,100 |
| 2025-05-02 | 510.00 | 510.00 | 500.00 | 510.00 | 504.60 | 122,700 |
| 2025-04-30 | 520.00 | 520.00 | 498.00 | 510.00 | 504.60 | 981,700 |
| 2025-04-29 | 525.00 | 525.00 | 500.00 | 510.00 | 504.60 | 1,421,000 |
| 2025-04-28 | 500.00 | 530.00 | 488.00 | 525.00 | 519.44 | 389,300 |
| 2025-04-25 | 525.00 | 525.00 | 510.00 | 510.00 | 504.60 | 235,300 |
| 2025-04-24 | 520.00 | 535.00 | 510.00 | 520.00 | 514.49 | 1,996,600 |
| 2025-04-23 | 555.00 | 565.00 | 515.00 | 520.00 | 514.49 | 3,357,700 |
| 2025-04-22 | 496.00 | 555.00 | 496.00 | 555.00 | 549.12 | 5,702,200 |
| 2025-04-21 | 525.00 | 525.00 | 496.00 | 498.00 | 492.72 | 1,542,100 |
| 2025-04-17 | 545.00 | 545.00 | 520.00 | 525.00 | 519.44 | 1,005,600 |
| 2025-04-16 | 570.00 | 570.00 | 535.00 | 540.00 | 534.28 | 2,030,100 |
| 2025-04-15 | 565.00 | 585.00 | 555.00 | 575.00 | 568.91 | 3,842,500 |
| 2025-04-14 | 550.00 | 565.00 | 545.00 | 565.00 | 559.01 | 1,276,500 |
| 2025-04-11 | 535.00 | 550.00 | 525.00 | 550.00 | 544.17 | 2,065,200 |
| 2025-04-10 | 525.00 | 545.00 | 525.00 | 530.00 | 524.39 | 911,400 |
| 2025-04-09 | 525.00 | 535.00 | 520.00 | 530.00 | 524.39 | 1,180,500 |
| 2025-04-08 | 550.00 | 550.00 | 515.00 | 530.00 | 524.39 | 741,000 |
| 2025-03-27 | 570.00 | 570.00 | 555.00 | 555.00 | 549.12 | 674,900 |
| 2025-03-26 | 565.00 | 575.00 | 565.00 | 570.00 | 563.96 | 1,381,200 |
| 2025-03-25 | 565.00 | 575.00 | 560.00 | 560.00 | 554.07 | 1,108,100 |
| 2025-03-24 | 575.00 | 575.00 | 555.00 | 565.00 | 559.01 | 1,312,900 |
| 2025-03-21 | 575.00 | 580.00 | 570.00 | 575.00 | 568.91 | 1,247,100 |
| 2025-03-20 | 555.00 | 585.00 | 555.00 | 575.00 | 568.91 | 3,142,600 |
| 2025-03-19 | 555.00 | 565.00 | 550.00 | 565.00 | 559.01 | 1,057,900 |
| 2025-03-18 | 565.00 | 570.00 | 535.00 | 555.00 | 549.12 | 2,772,600 |
| 2025-03-17 | 555.00 | 570.00 | 550.00 | 560.00 | 554.07 | 1,467,400 |
| 2025-03-14 | 530.00 | 560.00 | 530.00 | 555.00 | 549.12 | 2,605,700 |
| 2025-03-13 | 545.00 | 550.00 | 525.00 | 535.00 | 529.33 | 2,440,200 |
| 2025-03-12 | 540.00 | 555.00 | 540.00 | 540.00 | 534.28 | 1,798,500 |
| 2025-03-11 | 560.00 | 560.00 | 535.00 | 540.00 | 534.28 | 1,062,600 |
| 2025-03-10 | 575.00 | 575.00 | 555.00 | 560.00 | 554.07 | 838,700 |
| 2025-03-07 | 575.00 | 585.00 | 565.00 | 570.00 | 563.96 | 1,749,700 |
| 2025-03-06 | 570.00 | 585.00 | 565.00 | 570.00 | 563.96 | 1,068,900 |
| 2025-03-05 | 545.00 | 590.00 | 545.00 | 575.00 | 568.91 | 4,709,400 |
| 2025-03-04 | 545.00 | 545.00 | 535.00 | 540.00 | 534.28 | 1,335,500 |
| 2025-03-03 | 535.00 | 560.00 | 535.00 | 545.00 | 539.23 | 2,669,000 |
| 2025-02-28 | 545.00 | 550.00 | 525.00 | 535.00 | 529.33 | 3,293,800 |
| 2025-02-27 | 535.00 | 550.00 | 525.00 | 550.00 | 544.17 | 3,690,400 |
| 2025-02-26 | 525.00 | 545.00 | 525.00 | 530.00 | 524.39 | 1,402,500 |
| 2025-02-25 | 530.00 | 535.00 | 515.00 | 530.00 | 524.39 | 2,217,700 |
| 2025-02-24 | 535.00 | 535.00 | 525.00 | 525.00 | 519.44 | 1,374,500 |
| 2025-02-21 | 540.00 | 545.00 | 530.00 | 530.00 | 524.39 | 1,483,700 |
| 2025-02-20 | 550.00 | 550.00 | 540.00 | 545.00 | 539.23 | 1,076,100 |
| 2025-02-19 | 545.00 | 550.00 | 545.00 | 550.00 | 544.17 | 1,149,800 |
| 2025-02-18 | 555.00 | 555.00 | 545.00 | 550.00 | 544.17 | 1,106,600 |
| 2025-02-17 | 545.00 | 560.00 | 545.00 | 550.00 | 544.17 | 1,297,800 |
| 2025-02-14 | 560.00 | 560.00 | 545.00 | 550.00 | 544.17 | 1,638,300 |
| 2025-02-13 | 560.00 | 565.00 | 550.00 | 565.00 | 559.01 | 952,800 |
| 2025-02-12 | 520.00 | 565.00 | 520.00 | 560.00 | 554.07 | 2,910,100 |
| 2025-02-11 | 515.00 | 530.00 | 510.00 | 525.00 | 519.44 | 2,004,800 |
| 2025-02-10 | 530.00 | 530.00 | 505.00 | 520.00 | 514.49 | 2,691,100 |
| 2025-02-07 | 540.00 | 540.00 | 525.00 | 530.00 | 524.39 | 1,574,300 |
| 2025-02-06 | 545.00 | 555.00 | 530.00 | 540.00 | 534.28 | 3,822,900 |
| 2025-02-05 | 550.00 | 550.00 | 535.00 | 545.00 | 539.23 | 2,454,500 |
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.