PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 270.00
-10.00 (-3.57%)
Last updated: Jun 30, 2026, 2:40 PM WIB
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 282.00 | 288.00 | 260.00 | 280.00 | 280.00 | - | 183,900 |
| Jun 26, 2026 | 278.00 | 296.00 | 260.00 | 280.00 | 280.00 | 0.72% | 94,100 |
| Jun 25, 2026 | 260.00 | 300.00 | 260.00 | 278.00 | 278.00 | 6.92% | 177,200 |
| Jun 24, 2026 | 256.00 | 288.00 | 250.00 | 260.00 | 260.00 | 1.56% | 444,600 |
| Jun 23, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -2.29% | 140,000 |
| Jun 22, 2026 | 266.00 | 270.00 | 256.00 | 262.00 | 262.00 | -1.50% | 160,600 |
| Jun 19, 2026 | 262.00 | 270.00 | 256.00 | 266.00 | 266.00 | 1.53% | 138,400 |
| Jun 18, 2026 | 256.00 | 270.00 | 256.00 | 262.00 | 262.00 | 1.55% | 50,800 |
| Jun 17, 2026 | 254.00 | 260.00 | 250.00 | 258.00 | 258.00 | 2.38% | 195,800 |
| Jun 15, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | -0.79% | 307,000 |
| Jun 12, 2026 | 268.00 | 268.00 | 242.00 | 254.00 | 254.00 | 4.10% | 192,700 |
| Jun 11, 2026 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 1.67% | 38,400 |
| Jun 10, 2026 | 240.00 | 248.00 | 218.00 | 240.00 | 240.00 | 0.84% | 90,200 |
| Jun 9, 2026 | 230.00 | 240.00 | 200.00 | 238.00 | 238.00 | 8.18% | 172,100 |
| Jun 8, 2026 | 244.00 | 258.00 | 212.00 | 220.00 | 220.00 | -11.29% | 458,000 |
| Jun 5, 2026 | 254.00 | 256.00 | 240.00 | 248.00 | 248.00 | -2.36% | 90,900 |
| Jun 4, 2026 | 274.00 | 274.00 | 240.00 | 254.00 | 254.00 | -7.30% | 60,000 |
| Jun 3, 2026 | 260.00 | 284.00 | 246.00 | 274.00 | 274.00 | 7.87% | 236,500 |
| Jun 2, 2026 | 274.00 | 276.00 | 248.00 | 254.00 | 254.00 | -7.97% | 701,300 |
| May 29, 2026 | 288.00 | 310.00 | 260.00 | 276.00 | 276.00 | -4.17% | 1,947,000 |
| May 26, 2026 | 278.00 | 308.00 | 240.00 | 288.00 | 288.00 | 4.35% | 467,000 |
| May 25, 2026 | 282.00 | 282.00 | 264.00 | 276.00 | 276.00 | 1.47% | 336,300 |
| May 22, 2026 | 248.00 | 274.00 | 240.00 | 272.00 | 272.00 | 7.94% | 269,800 |
| May 21, 2026 | 284.00 | 290.00 | 250.00 | 252.00 | 252.00 | -11.89% | 307,900 |
| May 20, 2026 | 310.00 | 330.00 | 270.00 | 286.00 | 286.00 | -8.33% | 555,500 |
| May 19, 2026 | 312.00 | 334.00 | 300.00 | 312.00 | 312.00 | -0.64% | 121,200 |
| May 18, 2026 | 302.00 | 318.00 | 288.00 | 314.00 | 314.00 | 5.37% | 282,100 |
| May 13, 2026 | 308.00 | 316.00 | 288.00 | 298.00 | 298.00 | -2.61% | 312,100 |
| May 12, 2026 | 336.00 | 340.00 | 300.00 | 306.00 | 306.00 | -8.93% | 1,033,300 |
| May 11, 2026 | 324.00 | 340.00 | 310.00 | 336.00 | 336.00 | 3.70% | 389,800 |
| May 8, 2026 | 324.00 | 336.00 | 314.00 | 324.00 | 324.00 | - | 624,500 |
| May 7, 2026 | 346.00 | 346.00 | 310.00 | 324.00 | 324.00 | -5.81% | 747,500 |
| May 6, 2026 | 340.00 | 346.00 | 330.00 | 344.00 | 344.00 | 1.18% | 267,100 |
| May 5, 2026 | 348.00 | 360.00 | 320.00 | 340.00 | 340.00 | -2.30% | 162,700 |
| May 4, 2026 | 350.00 | 350.00 | 328.00 | 348.00 | 348.00 | -0.57% | 233,000 |
| Apr 30, 2026 | 358.00 | 362.00 | 330.00 | 350.00 | 350.00 | -2.23% | 430,900 |
| Apr 29, 2026 | 370.00 | 370.00 | 348.00 | 358.00 | 358.00 | -0.56% | 767,900 |
| Apr 28, 2026 | 340.00 | 364.00 | 340.00 | 360.00 | 360.00 | 5.88% | 1,382,100 |
| Apr 27, 2026 | 338.00 | 348.00 | 330.00 | 340.00 | 340.00 | 1.19% | 247,800 |
| Apr 24, 2026 | 346.00 | 364.00 | 336.00 | 336.00 | 336.00 | -2.33% | 484,300 |
| Apr 23, 2026 | 350.00 | 356.00 | 320.00 | 344.00 | 344.00 | -1.71% | 289,300 |
| Apr 22, 2026 | 342.00 | 352.00 | 338.00 | 350.00 | 350.00 | 0.57% | 542,500 |
| Apr 21, 2026 | 372.00 | 372.00 | 336.00 | 348.00 | 348.00 | -0.57% | 1,400,600 |
| Apr 20, 2026 | 320.00 | 374.00 | 318.00 | 350.00 | 350.00 | 10.76% | 5,640,400 |
| Apr 17, 2026 | 312.00 | 322.00 | 312.00 | 316.00 | 316.00 | 0.64% | 147,400 |
| Apr 16, 2026 | 310.00 | 318.00 | 308.00 | 314.00 | 314.00 | 1.29% | 159,700 |
| Apr 15, 2026 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | - | 246,200 |
| Apr 14, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1.97% | 555,100 |
| Apr 13, 2026 | 306.00 | 318.00 | 298.00 | 304.00 | 304.00 | -0.65% | 954,900 |
| Apr 10, 2026 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.66% | 543,900 |