PT Primadaya Plastisindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 650.00 | 665.00 | 640.00 | 645.00 | 638.17 | 3,839,300 |
| 2024-10-31 | 660.00 | 670.00 | 650.00 | 650.00 | 643.11 | 7,339,700 |
| 2024-10-30 | 675.00 | 685.00 | 660.00 | 660.00 | 653.01 | 5,259,400 |
| 2024-10-29 | 685.00 | 695.00 | 670.00 | 670.00 | 662.90 | 3,656,300 |
| 2024-10-28 | 665.00 | 690.00 | 650.00 | 680.00 | 672.80 | 8,080,300 |
| 2024-10-25 | 710.00 | 725.00 | 665.00 | 665.00 | 657.96 | 22,481,200 |
| 2024-10-24 | 725.00 | 735.00 | 705.00 | 715.00 | 707.43 | 6,890,300 |
| 2024-10-23 | 705.00 | 760.00 | 695.00 | 725.00 | 717.32 | 35,802,600 |
| 2024-10-22 | 665.00 | 710.00 | 650.00 | 700.00 | 692.58 | 22,797,600 |
| 2024-10-21 | 660.00 | 665.00 | 640.00 | 665.00 | 657.96 | 7,709,200 |
| 2024-10-18 | 660.00 | 665.00 | 650.00 | 660.00 | 653.01 | 6,269,600 |
| 2024-10-17 | 655.00 | 670.00 | 650.00 | 660.00 | 653.01 | 8,590,100 |
| 2024-10-16 | 680.00 | 695.00 | 655.00 | 660.00 | 653.01 | 8,234,700 |
| 2024-10-15 | 685.00 | 685.00 | 670.00 | 675.00 | 667.85 | 5,739,800 |
| 2024-10-14 | 670.00 | 705.00 | 655.00 | 680.00 | 672.80 | 20,574,000 |
| 2024-10-11 | 675.00 | 680.00 | 655.00 | 665.00 | 657.96 | 5,526,700 |
| 2024-10-10 | 715.00 | 715.00 | 665.00 | 675.00 | 667.85 | 19,288,900 |
| 2024-10-09 | 615.00 | 720.00 | 615.00 | 710.00 | 702.48 | 60,422,100 |
| 2024-10-08 | 610.00 | 615.00 | 590.00 | 610.00 | 603.54 | 19,007,000 |
| 2024-10-07 | 600.00 | 615.00 | 590.00 | 605.00 | 598.59 | 4,383,800 |
| 2024-10-04 | 615.00 | 620.00 | 600.00 | 600.00 | 593.64 | 3,883,200 |
| 2024-10-03 | 600.00 | 615.00 | 595.00 | 610.00 | 603.54 | 8,121,600 |
| 2024-10-02 | 580.00 | 610.00 | 575.00 | 600.00 | 593.64 | 7,526,600 |
| 2024-10-01 | 575.00 | 605.00 | 575.00 | 580.00 | 573.86 | 9,387,200 |
| 2024-09-30 | 565.00 | 575.00 | 565.00 | 570.00 | 563.96 | 3,782,500 |
| 2024-09-27 | 560.00 | 570.00 | 550.00 | 565.00 | 559.01 | 2,362,000 |
| 2024-09-26 | 580.00 | 580.00 | 560.00 | 560.00 | 554.07 | 2,724,600 |
| 2024-09-25 | 560.00 | 585.00 | 555.00 | 580.00 | 573.86 | 8,304,600 |
| 2024-09-24 | 540.00 | 560.00 | 535.00 | 560.00 | 554.07 | 6,572,700 |
| 2024-09-23 | 525.00 | 550.00 | 520.00 | 535.00 | 529.33 | 5,363,400 |
| 2024-09-20 | 535.00 | 540.00 | 525.00 | 525.00 | 519.44 | 4,164,400 |
| 2024-09-19 | 545.00 | 545.00 | 530.00 | 535.00 | 529.33 | 3,569,300 |
| 2024-09-18 | 540.00 | 545.00 | 530.00 | 545.00 | 539.23 | 3,532,600 |
| 2024-09-17 | 555.00 | 560.00 | 535.00 | 540.00 | 534.28 | 4,257,300 |
| 2024-09-13 | 555.00 | 565.00 | 545.00 | 550.00 | 544.17 | 3,142,900 |
| 2024-09-12 | 560.00 | 570.00 | 555.00 | 555.00 | 549.12 | 3,210,500 |
| 2024-09-11 | 570.00 | 580.00 | 555.00 | 560.00 | 554.07 | 4,266,500 |
| 2024-09-10 | 550.00 | 585.00 | 545.00 | 570.00 | 563.96 | 11,449,800 |
| 2024-09-09 | 550.00 | 555.00 | 540.00 | 545.00 | 539.23 | 2,421,600 |
| 2024-09-06 | 555.00 | 560.00 | 545.00 | 545.00 | 539.23 | 3,135,000 |
| 2024-09-05 | 565.00 | 565.00 | 545.00 | 550.00 | 544.17 | 4,914,800 |
| 2024-09-04 | 560.00 | 565.00 | 545.00 | 565.00 | 559.01 | 3,164,000 |
| 2024-09-03 | 580.00 | 585.00 | 560.00 | 560.00 | 554.07 | 4,826,900 |
| 2024-09-02 | 605.00 | 610.00 | 570.00 | 575.00 | 568.91 | 7,850,100 |
| 2024-08-30 | 610.00 | 620.00 | 590.00 | 605.00 | 598.59 | 5,840,700 |
| 2024-08-29 | 590.00 | 620.00 | 585.00 | 610.00 | 603.54 | 11,088,900 |
| 2024-08-28 | 580.00 | 590.00 | 570.00 | 585.00 | 578.80 | 9,311,300 |
| 2024-08-27 | 570.00 | 590.00 | 570.00 | 580.00 | 573.86 | 8,726,800 |
| 2024-08-26 | 560.00 | 580.00 | 560.00 | 570.00 | 563.96 | 4,388,200 |
| 2024-08-23 | 565.00 | 575.00 | 555.00 | 560.00 | 554.07 | 3,988,300 |
| 2024-08-22 | 575.00 | 580.00 | 565.00 | 565.00 | 559.01 | 3,773,600 |
| 2024-08-21 | 575.00 | 585.00 | 565.00 | 575.00 | 568.91 | 4,666,000 |
| 2024-08-20 | 575.00 | 580.00 | 555.00 | 575.00 | 568.91 | 5,885,300 |
| 2024-08-19 | 580.00 | 590.00 | 570.00 | 570.00 | 563.96 | 3,129,700 |
| 2024-08-16 | 570.00 | 585.00 | 570.00 | 580.00 | 573.86 | 5,013,800 |
| 2024-08-15 | 565.00 | 585.00 | 560.00 | 570.00 | 563.96 | 6,156,000 |
| 2024-08-14 | 555.00 | 575.00 | 550.00 | 560.00 | 554.07 | 5,198,500 |
| 2024-08-13 | 555.00 | 560.00 | 540.00 | 555.00 | 549.12 | 4,624,500 |
| 2024-08-12 | 560.00 | 575.00 | 555.00 | 555.00 | 549.12 | 4,384,300 |
| 2024-08-09 | 560.00 | 570.00 | 555.00 | 560.00 | 554.07 | 4,592,400 |
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.