PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 272.00
+20.00 (7.94%)
At close: May 22, 2026
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 308.00 | 308.00 | 292.00 | 304.00 | 304.00 | - | 325,200 |
| Apr 8, 2026 | 314.00 | 314.00 | 298.00 | 304.00 | 304.00 | - | 456,500 |
| Apr 7, 2026 | 316.00 | 316.00 | 300.00 | 304.00 | 304.00 | -3.80% | 461,900 |
| Apr 6, 2026 | 306.00 | 316.00 | 298.00 | 316.00 | 316.00 | 3.27% | 267,600 |
| Apr 2, 2026 | 318.00 | 318.00 | 304.00 | 306.00 | 306.00 | -1.29% | 77,600 |
| Apr 1, 2026 | 306.00 | 318.00 | 304.00 | 310.00 | 310.00 | 1.31% | 42,700 |
| Mar 31, 2026 | 312.00 | 318.00 | 306.00 | 306.00 | 306.00 | -3.16% | 9,600 |
| Mar 30, 2026 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | -0.63% | 55,000 |
| Mar 27, 2026 | 314.00 | 318.00 | 306.00 | 318.00 | 318.00 | 1.27% | 38,000 |
| Mar 26, 2026 | 314.00 | 328.00 | 302.00 | 314.00 | 314.00 | - | 118,300 |
| Mar 25, 2026 | 328.00 | 330.00 | 300.00 | 314.00 | 314.00 | 1.29% | 88,000 |
| Mar 17, 2026 | 304.00 | 312.00 | 300.00 | 310.00 | 310.00 | 0.65% | 76,400 |
| Mar 16, 2026 | 310.00 | 322.00 | 300.00 | 308.00 | 308.00 | -0.65% | 66,900 |
| Mar 13, 2026 | 322.00 | 322.00 | 306.00 | 310.00 | 310.00 | -4.32% | 53,400 |
| Mar 12, 2026 | 320.00 | 334.00 | 298.00 | 324.00 | 324.00 | 1.89% | 209,400 |
| Mar 11, 2026 | 304.00 | 336.00 | 304.00 | 318.00 | 318.00 | 4.61% | 328,100 |
| Mar 10, 2026 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | -0.65% | 103,200 |
| Mar 9, 2026 | 300.00 | 306.00 | 288.00 | 306.00 | 306.00 | - | 199,500 |
| Mar 6, 2026 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | 50,700 |
| Mar 5, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 3.36% | 61,800 |
| Mar 4, 2026 | 318.00 | 318.00 | 288.00 | 298.00 | 298.00 | -3.25% | 158,800 |
| Mar 3, 2026 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | - | 60,800 |