PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 488.00
+2.00 (0.41%)
At close: Sep 26, 2025
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 486.00 | 496.00 | 480.00 | 488.00 | 488.00 | 0.41% | 158,200 |
| Sep 25, 2025 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | 0.41% | 170,900 |
| Sep 24, 2025 | 482.00 | 510.00 | 478.00 | 484.00 | 484.00 | -1.63% | 457,400 |
| Sep 23, 2025 | 494.00 | 500.00 | 480.00 | 492.00 | 492.00 | - | 91,100 |
| Sep 22, 2025 | 494.00 | 510.00 | 490.00 | 492.00 | 492.00 | -0.81% | 551,800 |
| Sep 19, 2025 | 496.00 | 515.00 | 496.00 | 496.00 | 496.00 | -0.40% | 93,700 |
| Sep 18, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 0.40% | 93,400 |
| Sep 17, 2025 | 600.00 | 600.00 | 490.00 | 496.00 | 496.00 | 2.06% | 1,515,700 |
| Sep 16, 2025 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | -0.82% | 35,500 |
| Sep 15, 2025 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 221,100 |
| Sep 12, 2025 | 484.00 | 492.00 | 478.00 | 490.00 | 490.00 | 0.41% | 22,200 |
| Sep 11, 2025 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | - | 47,600 |
| Sep 10, 2025 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 44,500 |
| Sep 9, 2025 | 488.00 | 500.00 | 480.00 | 486.00 | 486.00 | -0.41% | 189,300 |
| Sep 8, 2025 | 498.00 | 510.00 | 484.00 | 488.00 | 488.00 | -2.40% | 206,300 |
| Sep 4, 2025 | 510.00 | 510.00 | 480.00 | 500.00 | 500.00 | -0.99% | 575,900 |
| Sep 3, 2025 | 492.00 | 510.00 | 490.00 | 505.00 | 505.00 | 2.64% | 943,400 |
| Sep 2, 2025 | 492.00 | 494.00 | 482.00 | 492.00 | 492.00 | 0.41% | 38,700 |
| Sep 1, 2025 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -2.97% | 156,600 |
| Aug 29, 2025 | 496.00 | 510.00 | 486.00 | 505.00 | 505.00 | 1.41% | 494,400 |
| Aug 28, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.40% | 63,600 |
| Aug 27, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 620,400 |
| Aug 26, 2025 | 492.00 | 520.00 | 490.00 | 515.00 | 515.00 | 5.10% | 215,200 |
| Aug 25, 2025 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | -2.00% | 167,400 |
| Aug 22, 2025 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | - | 198,100 |
| Aug 21, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 57,900 |
| Aug 20, 2025 | 498.00 | 505.00 | 482.00 | 505.00 | 505.00 | 1.00% | 229,200 |
| Aug 19, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.99% | 243,900 |
| Aug 15, 2025 | 510.00 | 510.00 | 490.00 | 505.00 | 505.00 | -0.98% | 85,800 |
| Aug 14, 2025 | 505.00 | 520.00 | 492.00 | 510.00 | 510.00 | 0.99% | 225,900 |
| Aug 13, 2025 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.23% | 202,000 |
| Aug 12, 2025 | 500.00 | 515.00 | 494.00 | 494.00 | 494.00 | -1.20% | 9,484,800 |
| Aug 11, 2025 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | 4,188,200 |
| Aug 8, 2025 | 492.00 | 500.00 | 484.00 | 498.00 | 498.00 | -0.40% | 3,208,700 |
| Aug 7, 2025 | 496.00 | 525.00 | 492.00 | 500.00 | 500.00 | 0.81% | 1,263,300 |
| Aug 6, 2025 | 498.00 | 498.00 | 486.00 | 496.00 | 496.00 | -0.80% | 137,600 |
| Aug 5, 2025 | 525.00 | 530.00 | 494.00 | 500.00 | 500.00 | - | 299,200 |
| Aug 4, 2025 | 482.00 | 520.00 | 480.00 | 500.00 | 500.00 | 5.04% | 1,399,200 |
| Aug 1, 2025 | 458.00 | 540.00 | 456.00 | 476.00 | 476.00 | 3.93% | 529,900 |
| Jul 31, 2025 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | -2.55% | 310,700 |
| Jul 30, 2025 | 484.00 | 484.00 | 462.00 | 470.00 | 470.00 | -2.49% | 745,300 |
| Jul 29, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.42% | 657,600 |
| Jul 28, 2025 | 482.00 | 486.00 | 472.00 | 480.00 | 480.00 | -0.41% | 237,900 |
| Jul 25, 2025 | 488.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.23% | 276,900 |
| Jul 24, 2025 | 492.00 | 500.00 | 482.00 | 488.00 | 488.00 | -0.81% | 601,500 |
| Jul 23, 2025 | 490.00 | 492.00 | 482.00 | 492.00 | 492.00 | 0.41% | 471,800 |
| Jul 22, 2025 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.61% | 336,000 |
| Jul 21, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | -0.40% | 543,000 |
| Jul 18, 2025 | 500.00 | 540.00 | 496.00 | 500.00 | 500.00 | - | 453,200 |
| Jul 17, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 227,200 |