PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 498.00
-2.00 (-0.40%)
At close: Aug 28, 2025
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | - | -0.40% | 63,600 |
| Aug 27, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | - | -2.91% | 620,400 |
| Aug 26, 2025 | 492.00 | 520.00 | 490.00 | 515.00 | - | 5.10% | 215,200 |
| Aug 25, 2025 | 494.00 | 500.00 | 484.00 | 490.00 | - | -2.00% | 167,400 |
| Aug 22, 2025 | 505.00 | 505.00 | 490.00 | 500.00 | - | - | 198,100 |
| Aug 21, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | - | -0.99% | 57,900 |
| Aug 20, 2025 | 498.00 | 505.00 | 482.00 | 505.00 | - | 1.00% | 229,200 |
| Aug 19, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | - | -0.99% | 243,900 |
| Aug 15, 2025 | 510.00 | 510.00 | 490.00 | 505.00 | - | -0.98% | 85,800 |
| Aug 14, 2025 | 505.00 | 520.00 | 492.00 | 510.00 | - | 0.99% | 225,900 |
| Aug 13, 2025 | 500.00 | 510.00 | 496.00 | 505.00 | - | 2.23% | 202,000 |
| Aug 12, 2025 | 500.00 | 515.00 | 494.00 | 494.00 | - | -1.20% | 9,484,800 |
| Aug 11, 2025 | 498.00 | 500.00 | 492.00 | 500.00 | - | 0.40% | 4,188,200 |
| Aug 8, 2025 | 492.00 | 500.00 | 484.00 | 498.00 | - | -0.40% | 3,208,700 |
| Aug 7, 2025 | 496.00 | 525.00 | 492.00 | 500.00 | - | 0.81% | 1,263,300 |
| Aug 6, 2025 | 498.00 | 498.00 | 486.00 | 496.00 | - | -0.80% | 137,600 |
| Aug 5, 2025 | 525.00 | 530.00 | 494.00 | 500.00 | - | - | 299,200 |
| Aug 4, 2025 | 482.00 | 520.00 | 480.00 | 500.00 | - | 5.04% | 1,399,200 |
| Aug 1, 2025 | 458.00 | 540.00 | 456.00 | 476.00 | - | 3.93% | 529,900 |
| Jul 31, 2025 | 470.00 | 470.00 | 456.00 | 458.00 | - | -2.55% | 310,700 |
| Jul 30, 2025 | 484.00 | 484.00 | 462.00 | 470.00 | - | -2.49% | 745,300 |
| Jul 29, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | - | 0.42% | 657,600 |
| Jul 28, 2025 | 482.00 | 486.00 | 472.00 | 480.00 | - | -0.41% | 237,900 |
| Jul 25, 2025 | 488.00 | 494.00 | 480.00 | 482.00 | - | -1.23% | 276,900 |
| Jul 24, 2025 | 492.00 | 500.00 | 482.00 | 488.00 | - | -0.81% | 601,500 |
| Jul 23, 2025 | 490.00 | 492.00 | 482.00 | 492.00 | - | 0.41% | 471,800 |
| Jul 22, 2025 | 498.00 | 498.00 | 490.00 | 490.00 | - | -1.61% | 336,000 |
| Jul 21, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | - | -0.40% | 543,000 |
| Jul 18, 2025 | 500.00 | 540.00 | 496.00 | 500.00 | - | - | 453,200 |
| Jul 17, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | - | - | 227,200 |
| Jul 16, 2025 | 500.00 | 505.00 | 490.00 | 500.00 | - | - | 578,600 |
| Jul 15, 2025 | 515.00 | 515.00 | 496.00 | 500.00 | - | -1.96% | 396,900 |
| Jul 14, 2025 | 515.00 | 525.00 | 500.00 | 510.00 | - | -1.92% | 265,900 |
| Jul 11, 2025 | 515.00 | 530.00 | 510.00 | 520.00 | - | - | 160,600 |
| Jul 10, 2025 | 530.00 | 550.00 | 510.00 | 520.00 | - | -1.89% | 1,444,700 |
| Jul 9, 2025 | 505.00 | 545.00 | 505.00 | 530.00 | - | 3.92% | 193,700 |
| Jul 8, 2025 | 525.00 | 530.00 | 500.00 | 510.00 | - | -2.86% | 337,900 |
| Jul 7, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | - | - | 382,100 |
| Jul 4, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | - | - | 13,900 |
| Jul 3, 2025 | 520.00 | 550.00 | 520.00 | 525.00 | - | - | 457,200 |
| Jul 2, 2025 | 530.00 | 540.00 | 500.00 | 525.00 | - | -1.87% | 573,900 |
| Jul 1, 2025 | 535.00 | 535.00 | 520.00 | 535.00 | - | - | 906,000 |
| Jun 30, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | - | -0.93% | 740,500 |
| Jun 26, 2025 | 545.00 | 575.00 | 510.00 | 540.00 | - | 0.93% | 3,812,100 |
| Jun 25, 2025 | 520.00 | 635.00 | 500.00 | 535.00 | - | 4.90% | 6,506,700 |
| Jun 24, 2025 | 525.00 | 525.00 | 500.00 | 510.00 | - | - | 7,205,400 |
| Jun 23, 2025 | 550.00 | 550.00 | 500.00 | 510.00 | - | -5.56% | 6,302,300 |
| Jun 20, 2025 | 545.00 | 550.00 | 520.00 | 540.00 | - | 1.89% | 1,347,000 |
| Jun 19, 2025 | 550.00 | 565.00 | 505.00 | 530.00 | - | -2.75% | 287,900 |
| Jun 18, 2025 | 530.00 | 575.00 | 530.00 | 545.00 | - | -0.91% | 350,500 |