PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 550.00 | 550.00 | 535.00 | 545.00 | 539.23 | 2,454,500 |
| 2025-02-04 | 535.00 | 555.00 | 535.00 | 550.00 | 544.17 | 2,164,600 |
| 2025-02-03 | 545.00 | 545.00 | 525.00 | 530.00 | 524.39 | 1,146,200 |
| 2025-01-31 | 535.00 | 545.00 | 525.00 | 545.00 | 539.23 | 2,090,500 |
| 2025-01-30 | 535.00 | 535.00 | 525.00 | 530.00 | 524.39 | 1,113,000 |
| 2025-01-24 | 535.00 | 540.00 | 530.00 | 535.00 | 529.33 | 1,207,800 |
| 2025-01-23 | 540.00 | 555.00 | 535.00 | 535.00 | 529.33 | 2,309,400 |
| 2025-01-22 | 530.00 | 550.00 | 525.00 | 540.00 | 534.28 | 2,319,700 |
| 2025-01-21 | 535.00 | 535.00 | 525.00 | 530.00 | 524.39 | 2,125,400 |
| 2025-01-20 | 520.00 | 535.00 | 505.00 | 530.00 | 524.39 | 3,720,400 |
| 2025-01-17 | 530.00 | 530.00 | 510.00 | 515.00 | 509.54 | 1,136,200 |
| 2025-01-16 | 535.00 | 550.00 | 520.00 | 525.00 | 519.44 | 2,462,000 |
| 2025-01-15 | 530.00 | 545.00 | 515.00 | 530.00 | 524.39 | 2,956,400 |
| 2025-01-14 | 515.00 | 530.00 | 500.00 | 525.00 | 519.44 | 2,965,900 |
| 2025-01-13 | 515.00 | 515.00 | 510.00 | 510.00 | 504.60 | 1,165,400 |
| 2025-01-10 | 515.00 | 525.00 | 510.00 | 510.00 | 504.60 | 1,173,000 |
| 2025-01-09 | 515.00 | 535.00 | 510.00 | 515.00 | 509.54 | 3,648,900 |
| 2025-01-08 | 486.00 | 515.00 | 486.00 | 515.00 | 509.54 | 4,942,200 |
| 2025-01-07 | 496.00 | 496.00 | 484.00 | 488.00 | 482.83 | 2,197,200 |
| 2025-01-06 | 505.00 | 510.00 | 496.00 | 498.00 | 492.72 | 1,353,100 |
| 2025-01-03 | 488.00 | 510.00 | 488.00 | 505.00 | 499.65 | 2,521,300 |
| 2025-01-02 | 488.00 | 492.00 | 484.00 | 486.00 | 480.85 | 1,774,200 |
| 2024-12-30 | 490.00 | 494.00 | 482.00 | 486.00 | 480.85 | 1,864,600 |
| 2024-12-27 | 492.00 | 494.00 | 486.00 | 492.00 | 486.79 | 1,051,800 |
| 2024-12-24 | 488.00 | 500.00 | 486.00 | 490.00 | 484.81 | 1,989,900 |
| 2024-12-23 | 472.00 | 488.00 | 458.00 | 486.00 | 480.85 | 7,999,600 |
| 2024-12-20 | 494.00 | 498.00 | 474.00 | 474.00 | 468.98 | 3,514,700 |
| 2024-12-19 | 515.00 | 515.00 | 494.00 | 494.00 | 488.77 | 3,239,400 |
| 2024-12-18 | 520.00 | 530.00 | 515.00 | 515.00 | 509.54 | 1,198,200 |
| 2024-12-17 | 510.00 | 525.00 | 498.00 | 520.00 | 514.49 | 5,313,200 |
| 2024-12-16 | 540.00 | 540.00 | 510.00 | 510.00 | 504.60 | 2,808,500 |
| 2024-12-13 | 560.00 | 560.00 | 535.00 | 540.00 | 534.28 | 2,901,100 |
| 2024-12-12 | 570.00 | 575.00 | 550.00 | 560.00 | 554.07 | 1,798,400 |
| 2024-12-11 | 570.00 | 580.00 | 560.00 | 565.00 | 559.01 | 2,300,100 |
| 2024-12-10 | 560.00 | 575.00 | 560.00 | 565.00 | 559.01 | 1,552,900 |
| 2024-12-09 | 580.00 | 585.00 | 565.00 | 565.00 | 559.01 | 5,064,200 |
| 2024-12-06 | 570.00 | 585.00 | 565.00 | 575.00 | 568.91 | 4,664,700 |
| 2024-12-05 | 545.00 | 575.00 | 545.00 | 570.00 | 563.96 | 3,898,500 |
| 2024-12-04 | 545.00 | 560.00 | 540.00 | 550.00 | 544.17 | 5,367,600 |
| 2024-12-03 | 555.00 | 565.00 | 540.00 | 545.00 | 539.23 | 5,762,600 |
| 2024-12-02 | 555.00 | 570.00 | 540.00 | 550.00 | 544.17 | 8,209,900 |
| 2024-11-29 | 565.00 | 580.00 | 545.00 | 555.00 | 549.12 | 6,857,300 |
| 2024-11-28 | 580.00 | 585.00 | 565.00 | 565.00 | 559.01 | 5,719,000 |
| 2024-11-26 | 580.00 | 600.00 | 560.00 | 575.00 | 568.91 | 9,599,100 |
| 2024-11-25 | 575.00 | 590.00 | 575.00 | 580.00 | 573.86 | 7,715,400 |
| 2024-11-22 | 575.00 | 580.00 | 560.00 | 575.00 | 568.91 | 3,209,000 |
| 2024-11-21 | 570.00 | 580.00 | 570.00 | 570.00 | 563.96 | 1,993,700 |
| 2024-11-20 | 580.00 | 585.00 | 565.00 | 575.00 | 568.91 | 2,175,100 |
| 2024-11-19 | 580.00 | 590.00 | 575.00 | 575.00 | 568.91 | 1,730,200 |
| 2024-11-18 | 575.00 | 585.00 | 565.00 | 575.00 | 568.91 | 2,123,200 |
| 2024-11-15 | 585.00 | 585.00 | 560.00 | 570.00 | 563.96 | 4,113,200 |
| 2024-11-14 | 615.00 | 620.00 | 585.00 | 585.00 | 578.80 | 3,251,500 |
| 2024-11-13 | 615.00 | 625.00 | 605.00 | 615.00 | 608.48 | 1,891,300 |
| 2024-11-12 | 615.00 | 625.00 | 600.00 | 615.00 | 608.48 | 2,201,100 |
| 2024-11-11 | 610.00 | 635.00 | 600.00 | 615.00 | 608.48 | 4,452,100 |
| 2024-11-08 | 625.00 | 625.00 | 605.00 | 605.00 | 598.59 | 1,960,400 |
| 2024-11-07 | 630.00 | 630.00 | 610.00 | 620.00 | 613.43 | 3,602,900 |
| 2024-11-06 | 640.00 | 645.00 | 620.00 | 635.00 | 628.27 | 3,778,700 |
| 2024-11-05 | 635.00 | 640.00 | 620.00 | 640.00 | 633.22 | 3,003,700 |
| 2024-11-04 | 645.00 | 650.00 | 620.00 | 630.00 | 623.33 | 3,194,200 |
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.