PT Primadaya Plastisindo Tbk PDPP
IDX · Indonesia · Process Industries
IDR 316.00-4.00 (-1.25%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 316.00 | -1.25% | IDR 322.00 | IDR 340.00 | IDR 314.00 | 67.40K |
| 2026-09-30 | IDR 320.00 | +4.58% | IDR 306.00 | IDR 340.00 | IDR 306.00 | 279.20K |
| 2026-09-29 | IDR 306.00 | -3.16% | IDR 314.00 | IDR 314.00 | IDR 294.00 | 200.80K |
| 2026-09-28 | IDR 316.00 | -1.86% | IDR 340.00 | IDR 340.00 | IDR 310.00 | 586.40K |
| 2026-09-25 | IDR 322.00 | +3.21% | IDR 334.00 | IDR 348.00 | IDR 312.00 | 318.70K |
| 2026-09-24 | IDR 312.00 | -4.29% | IDR 338.00 | IDR 338.00 | IDR 310.00 | 281.80K |
| 2026-09-23 | IDR 326.00 | -3.55% | IDR 338.00 | IDR 338.00 | IDR 324.00 | 142.50K |
| 2026-09-22 | IDR 338.00 | 0.00% | IDR 348.00 | IDR 348.00 | IDR 334.00 | 307.50K |
| 2026-09-21 | IDR 338.00 | -0.59% | IDR 350.00 | IDR 350.00 | IDR 322.00 | 53.20K |
| 2026-09-18 | IDR 340.00 | 0.00% | IDR 348.00 | IDR 350.00 | IDR 324.00 | 258.30K |
| 2026-09-17 | IDR 340.00 | +0.59% | IDR 350.00 | IDR 350.00 | IDR 334.00 | 79.20K |
| 2026-09-16 | IDR 338.00 | 0.00% | IDR 348.00 | IDR 350.00 | IDR 334.00 | 392.10K |
| 2026-09-15 | IDR 338.00 | +0.60% | IDR 350.00 | IDR 350.00 | IDR 334.00 | 136.30K |
| 2026-09-14 | IDR 336.00 | -0.59% | IDR 350.00 | IDR 350.00 | IDR 332.00 | 384.20K |
| 2026-09-11 | IDR 338.00 | +2.42% | IDR 342.00 | IDR 342.00 | IDR 330.00 | 527.30K |
| 2026-09-10 | IDR 330.00 | +1.23% | IDR 328.00 | IDR 344.00 | IDR 320.00 | 1.02M |
| 2026-09-09 | IDR 326.00 | +1.88% | IDR 326.00 | IDR 330.00 | IDR 320.00 | 192.50K |
| 2026-09-08 | IDR 320.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 314.00 | 128.90K |
| 2026-09-07 | IDR 320.00 | -0.62% | IDR 322.00 | IDR 324.00 | IDR 308.00 | 355.20K |
| 2026-09-04 | IDR 322.00 | -1.83% | IDR 326.00 | IDR 328.00 | IDR 318.00 | 199.10K |
| 2026-09-03 | IDR 328.00 | -0.61% | IDR 330.00 | IDR 330.00 | IDR 320.00 | 366.20K |
| 2026-09-02 | IDR 330.00 | -1.20% | IDR 336.00 | IDR 336.00 | IDR 322.00 | 356.10K |
| 2026-09-01 | IDR 334.00 | +0.60% | IDR 334.00 | IDR 334.00 | IDR 322.00 | 122.80K |
| 2026-08-31 | IDR 332.00 | +0.61% | IDR 336.00 | IDR 336.00 | IDR 324.00 | 171.90K |
| 2026-08-28 | IDR 330.00 | -2.37% | IDR 336.00 | IDR 342.00 | IDR 310.00 | 135.50K |
| 2026-08-27 | IDR 338.00 | +3.05% | IDR 328.00 | IDR 338.00 | IDR 296.00 | 85.10K |
| 2026-08-26 | IDR 328.00 | -2.96% | IDR 356.00 | IDR 356.00 | IDR 322.00 | 126.70K |
| 2026-08-24 | IDR 338.00 | +1.81% | IDR 350.00 | IDR 354.00 | IDR 320.00 | 501.30K |
| 2026-08-21 | IDR 332.00 | +7.10% | IDR 382.00 | IDR 382.00 | IDR 312.00 | 1.37M |
| 2026-08-20 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 310.00 | IDR 298.00 | 88.80K |
| 2026-08-19 | IDR 310.00 | +1.31% | IDR 310.00 | IDR 310.00 | IDR 290.00 | 135.60K |
| 2026-08-18 | IDR 306.00 | +4.08% | IDR 294.00 | IDR 324.00 | IDR 292.00 | 119.30K |
| 2026-08-14 | IDR 294.00 | -2.65% | IDR 302.00 | IDR 312.00 | IDR 280.00 | 129.80K |
| 2026-08-13 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 296.00 | 32.10K |
| 2026-08-12 | IDR 304.00 | +0.66% | IDR 304.00 | IDR 312.00 | IDR 298.00 | 150.50K |
| 2026-08-11 | IDR 302.00 | -2.58% | IDR 310.00 | IDR 310.00 | IDR 290.00 | 229.90K |
| 2026-08-10 | IDR 310.00 | +0.65% | IDR 312.00 | IDR 312.00 | IDR 300.00 | 257.40K |
| 2026-08-07 | IDR 308.00 | 0.00% | IDR 304.00 | IDR 316.00 | IDR 302.00 | 73.50K |
| 2026-08-06 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 322.00 | IDR 304.00 | 236.70K |
| 2026-08-05 | IDR 310.00 | -1.90% | IDR 316.00 | IDR 316.00 | IDR 308.00 | 196.40K |
| 2026-08-04 | IDR 316.00 | +1.94% | IDR 310.00 | IDR 316.00 | IDR 282.00 | 161.20K |
| 2026-08-03 | IDR 310.00 | +0.65% | IDR 318.00 | IDR 318.00 | IDR 292.00 | 232.30K |
| 2026-07-31 | IDR 308.00 | +6.21% | IDR 288.00 | IDR 316.00 | IDR 278.00 | 1.21M |
| 2026-07-30 | IDR 290.00 | +7.41% | IDR 280.00 | IDR 296.00 | IDR 270.00 | 1.41M |
| 2026-07-29 | IDR 270.00 | +0.75% | IDR 270.00 | IDR 274.00 | IDR 260.00 | 57.90K |
| 2026-07-28 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 276.00 | IDR 252.00 | 126.20K |
| 2026-07-27 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 21.80K |
| 2026-07-24 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 276.00 | IDR 262.00 | 118.20K |
| 2026-07-23 | IDR 268.00 | -0.74% | IDR 266.00 | IDR 274.00 | IDR 262.00 | 647.20K |
| 2026-07-22 | IDR 270.00 | +2.27% | IDR 262.00 | IDR 278.00 | IDR 260.00 | 100.80K |
| 2026-07-21 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 282.00 | IDR 260.00 | 1.26M |
| 2026-07-20 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 270.00 | IDR 252.00 | 155.20K |
| 2026-07-17 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 266.00 | IDR 252.00 | 118.40K |
| 2026-07-16 | IDR 262.00 | +0.77% | IDR 260.00 | IDR 264.00 | IDR 260.00 | 124.60K |
| 2026-07-15 | IDR 260.00 | -0.76% | IDR 264.00 | IDR 270.00 | IDR 250.00 | 35.40K |
| 2026-07-14 | IDR 262.00 | -0.76% | IDR 258.00 | IDR 272.00 | IDR 250.00 | 296.30K |
| 2026-07-13 | IDR 264.00 | +1.54% | IDR 260.00 | IDR 278.00 | IDR 248.00 | 893.70K |
| 2026-07-10 | IDR 260.00 | -1.52% | IDR 268.00 | IDR 276.00 | IDR 260.00 | 63.10K |
| 2026-07-09 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 274.00 | IDR 260.00 | 25.80K |
| 2026-07-08 | IDR 266.00 | +0.76% | IDR 264.00 | IDR 272.00 | IDR 258.00 | 101.60K |
| 2026-07-07 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 272.00 | IDR 260.00 | 520.90K |
| 2026-07-06 | IDR 266.00 | -1.48% | IDR 268.00 | IDR 280.00 | IDR 258.00 | 384.80K |
| 2026-07-03 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 284.00 | IDR 260.00 | 67.10K |
| 2026-07-02 | IDR 268.00 | +2.29% | IDR 264.00 | IDR 278.00 | IDR 264.00 | 10.50K |
| 2026-07-01 | IDR 262.00 | -5.07% | IDR 278.00 | IDR 278.00 | IDR 262.00 | 49.60K |
| 2026-06-30 | IDR 276.00 | -1.43% | IDR 278.00 | IDR 278.00 | IDR 260.00 | 84.90K |
| 2026-06-29 | IDR 280.00 | 0.00% | IDR 282.00 | IDR 288.00 | IDR 260.00 | 183.90K |
| 2026-06-26 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 296.00 | IDR 260.00 | 94.10K |
| 2026-06-25 | IDR 278.00 | +6.92% | IDR 260.00 | IDR 300.00 | IDR 260.00 | 177.20K |
| 2026-06-24 | IDR 260.00 | +1.56% | IDR 256.00 | IDR 288.00 | IDR 250.00 | 444.60K |
| 2026-06-23 | IDR 256.00 | -2.29% | IDR 262.00 | IDR 262.00 | IDR 256.00 | 140.00K |
| 2026-06-22 | IDR 262.00 | -1.50% | IDR 266.00 | IDR 270.00 | IDR 256.00 | 160.60K |
| 2026-06-19 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 270.00 | IDR 256.00 | 138.40K |
| 2026-06-18 | IDR 262.00 | +1.55% | IDR 256.00 | IDR 270.00 | IDR 256.00 | 50.80K |
| 2026-06-17 | IDR 258.00 | +2.38% | IDR 254.00 | IDR 260.00 | IDR 250.00 | 195.80K |
| 2026-06-15 | IDR 252.00 | -0.79% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 307.00K |
| 2026-06-12 | IDR 254.00 | +4.10% | IDR 268.00 | IDR 268.00 | IDR 242.00 | 192.70K |
| 2026-06-11 | IDR 244.00 | +1.67% | IDR 244.00 | IDR 246.00 | IDR 238.00 | 38.40K |
| 2026-06-10 | IDR 240.00 | +0.84% | IDR 240.00 | IDR 248.00 | IDR 218.00 | 90.20K |
| 2026-06-09 | IDR 238.00 | +8.18% | IDR 230.00 | IDR 240.00 | IDR 200.00 | 172.10K |
| 2026-06-08 | IDR 220.00 | -11.29% | IDR 244.00 | IDR 258.00 | IDR 212.00 | 458.00K |
| 2026-06-05 | IDR 248.00 | -2.36% | IDR 254.00 | IDR 256.00 | IDR 240.00 | 90.90K |
| 2026-06-04 | IDR 254.00 | -7.30% | IDR 274.00 | IDR 274.00 | IDR 240.00 | 60.00K |
| 2026-06-03 | IDR 274.00 | +7.87% | IDR 260.00 | IDR 284.00 | IDR 246.00 | 236.50K |
| 2026-06-02 | IDR 254.00 | -7.97% | IDR 274.00 | IDR 276.00 | IDR 248.00 | 701.30K |
| 2026-05-29 | IDR 276.00 | -4.17% | IDR 288.00 | IDR 310.00 | IDR 260.00 | 1.93M |
| 2026-05-28 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 288.00 | IDR 288.00 | 0 |
| 2026-05-27 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 288.00 | IDR 288.00 | 0 |
| 2026-05-26 | IDR 288.00 | +4.35% | IDR 278.00 | IDR 308.00 | IDR 240.00 | 467.00K |
| 2026-05-25 | IDR 276.00 | +1.47% | IDR 282.00 | IDR 282.00 | IDR 264.00 | 336.30K |