PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 328.00
+2.00 (0.61%)
At close: Dec 30, 2025
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 326.00 | 332.00 | 326.00 | 330.00 | - | 1.23% | 97,300 |
| Dec 29, 2025 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | 1.88% | 231,200 |
| Dec 24, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 121,100 |
| Dec 23, 2025 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 114,400 |
| Dec 22, 2025 | 330.00 | 338.00 | 316.00 | 330.00 | 330.00 | - | 135,900 |
| Dec 19, 2025 | 338.00 | 338.00 | 316.00 | 330.00 | 330.00 | - | 154,300 |
| Dec 18, 2025 | 330.00 | 336.00 | 316.00 | 330.00 | 330.00 | - | 210,400 |
| Dec 17, 2025 | 320.00 | 348.00 | 318.00 | 330.00 | 330.00 | 5.10% | 716,200 |
| Dec 16, 2025 | 328.00 | 328.00 | 302.00 | 314.00 | 314.00 | -4.27% | 760,900 |
| Dec 15, 2025 | 298.00 | 356.00 | 290.00 | 328.00 | 328.00 | 1.23% | 2,683,900 |
| Dec 12, 2025 | 346.00 | 346.00 | 308.00 | 324.00 | 324.00 | -5.26% | 1,185,100 |
| Dec 11, 2025 | 354.00 | 364.00 | 338.00 | 342.00 | 342.00 | -5.00% | 721,800 |
| Dec 10, 2025 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.69% | 751,300 |
| Dec 9, 2025 | 370.00 | 370.00 | 346.00 | 354.00 | 354.00 | -4.32% | 1,374,200 |
| Dec 8, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 365,100 |
| Dec 5, 2025 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 657,600 |
| Dec 4, 2025 | 388.00 | 392.00 | 366.00 | 370.00 | 370.00 | -4.64% | 2,117,100 |
| Dec 3, 2025 | 366.00 | 436.00 | 366.00 | 388.00 | 388.00 | 6.01% | 5,255,700 |
| Dec 2, 2025 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | -0.54% | 238,600 |
| Dec 1, 2025 | 366.00 | 380.00 | 364.00 | 368.00 | 368.00 | 0.55% | 174,600 |
| Nov 28, 2025 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | - | 168,100 |
| Nov 27, 2025 | 372.00 | 374.00 | 366.00 | 366.00 | 366.00 | -2.14% | 271,300 |
| Nov 26, 2025 | 370.00 | 388.00 | 366.00 | 374.00 | 374.00 | 1.08% | 594,500 |
| Nov 25, 2025 | 382.00 | 382.00 | 368.00 | 370.00 | 370.00 | -1.07% | 357,800 |
| Nov 24, 2025 | 380.00 | 390.00 | 372.00 | 374.00 | 374.00 | -1.58% | 183,900 |
| Nov 21, 2025 | 382.00 | 390.00 | 378.00 | 380.00 | 380.00 | -0.52% | 74,000 |
| Nov 20, 2025 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | - | 252,300 |
| Nov 19, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 200,100 |
| Nov 18, 2025 | 390.00 | 404.00 | 382.00 | 384.00 | 384.00 | -1.54% | 352,100 |
| Nov 17, 2025 | 392.00 | 406.00 | 384.00 | 390.00 | 390.00 | 0.52% | 224,300 |
| Nov 14, 2025 | 394.00 | 394.00 | 380.00 | 388.00 | 388.00 | -1.52% | 139,600 |
| Nov 13, 2025 | 388.00 | 400.00 | 378.00 | 394.00 | 394.00 | 0.51% | 247,600 |
| Nov 12, 2025 | 400.00 | 400.00 | 388.00 | 392.00 | 392.00 | - | 415,700 |
| Nov 11, 2025 | 404.00 | 404.00 | 388.00 | 392.00 | 392.00 | -2.97% | 526,100 |
| Nov 10, 2025 | 404.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.49% | 376,400 |
| Nov 7, 2025 | 404.00 | 422.00 | 398.00 | 406.00 | 406.00 | 1.00% | 477,800 |
| Nov 6, 2025 | 418.00 | 426.00 | 400.00 | 402.00 | 402.00 | -1.95% | 325,100 |
| Nov 5, 2025 | 404.00 | 430.00 | 400.00 | 410.00 | 410.00 | 1.49% | 382,100 |
| Nov 4, 2025 | 418.00 | 440.00 | 400.00 | 404.00 | 404.00 | -2.88% | 539,000 |
| Nov 3, 2025 | 424.00 | 442.00 | 410.00 | 416.00 | 416.00 | -4.15% | 311,300 |
| Oct 31, 2025 | 440.00 | 442.00 | 404.00 | 434.00 | 434.00 | -1.36% | 368,800 |
| Oct 30, 2025 | 410.00 | 488.00 | 408.00 | 440.00 | 440.00 | 10.00% | 1,815,700 |
| Oct 29, 2025 | 388.00 | 406.00 | 388.00 | 400.00 | 400.00 | 1.52% | 314,600 |
| Oct 28, 2025 | 378.00 | 400.00 | 376.00 | 394.00 | 394.00 | 2.60% | 275,300 |
| Oct 27, 2025 | 400.00 | 406.00 | 358.00 | 384.00 | 384.00 | -4.00% | 742,400 |
| Oct 24, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 1.01% | 81,700 |
| Oct 23, 2025 | 402.00 | 410.00 | 394.00 | 396.00 | 396.00 | -1.49% | 116,200 |
| Oct 22, 2025 | 412.00 | 412.00 | 392.00 | 402.00 | 402.00 | -0.50% | 247,600 |
| Oct 21, 2025 | 396.00 | 416.00 | 394.00 | 404.00 | 404.00 | 1.51% | 102,500 |
| Oct 20, 2025 | 400.00 | 470.00 | 388.00 | 398.00 | 398.00 | -0.50% | 240,900 |