PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 328.00
-2.00 (-0.61%)
At close: Aug 31, 2026
IDX:PDPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 334.00 | 334.00 | 324.00 | 328.00 | - | -0.61% | 74,000 |
| Aug 28, 2026 | 336.00 | 342.00 | 310.00 | 330.00 | 330.00 | -2.37% | 135,500 |
| Aug 27, 2026 | 328.00 | 338.00 | 296.00 | 338.00 | 338.00 | 3.05% | 85,100 |
| Aug 26, 2026 | 356.00 | 356.00 | 322.00 | 328.00 | 328.00 | -2.96% | 126,700 |
| Aug 24, 2026 | 350.00 | 354.00 | 320.00 | 338.00 | 338.00 | 1.81% | 501,300 |
| Aug 21, 2026 | 382.00 | 382.00 | 312.00 | 332.00 | 332.00 | 7.10% | 1,373,400 |
| Aug 20, 2026 | 310.00 | 310.00 | 298.00 | 310.00 | 310.00 | - | 88,800 |
| Aug 19, 2026 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 1.31% | 135,600 |
| Aug 18, 2026 | 294.00 | 324.00 | 292.00 | 306.00 | 306.00 | 4.08% | 119,300 |
| Aug 14, 2026 | 302.00 | 312.00 | 280.00 | 294.00 | 294.00 | -2.65% | 129,800 |
| Aug 13, 2026 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | -0.66% | 32,100 |
| Aug 12, 2026 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 0.66% | 150,500 |
| Aug 11, 2026 | 310.00 | 310.00 | 290.00 | 302.00 | 302.00 | -2.58% | 229,900 |
| Aug 10, 2026 | 312.00 | 312.00 | 300.00 | 310.00 | 310.00 | 0.65% | 257,400 |
| Aug 7, 2026 | 304.00 | 316.00 | 302.00 | 308.00 | 308.00 | - | 73,500 |
| Aug 6, 2026 | 310.00 | 322.00 | 304.00 | 308.00 | 308.00 | -0.65% | 236,700 |
| Aug 5, 2026 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.90% | 196,400 |
| Aug 4, 2026 | 310.00 | 316.00 | 282.00 | 316.00 | 316.00 | 1.94% | 161,200 |
| Aug 3, 2026 | 318.00 | 318.00 | 292.00 | 310.00 | 310.00 | 0.65% | 232,300 |
| Jul 31, 2026 | 288.00 | 316.00 | 278.00 | 308.00 | 308.00 | 6.21% | 1,210,700 |
| Jul 30, 2026 | 280.00 | 296.00 | 270.00 | 290.00 | 290.00 | 7.41% | 1,413,200 |
| Jul 29, 2026 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 0.75% | 57,900 |
| Jul 28, 2026 | 270.00 | 276.00 | 252.00 | 268.00 | 268.00 | -0.74% | 126,200 |
| Jul 27, 2026 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 21,800 |
| Jul 24, 2026 | 268.00 | 276.00 | 262.00 | 270.00 | 270.00 | 0.75% | 118,200 |
| Jul 23, 2026 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | -0.74% | 647,200 |
| Jul 22, 2026 | 262.00 | 278.00 | 260.00 | 270.00 | 270.00 | 2.27% | 100,800 |
| Jul 21, 2026 | 262.00 | 282.00 | 260.00 | 264.00 | 264.00 | 0.76% | 1,264,300 |
| Jul 20, 2026 | 262.00 | 270.00 | 252.00 | 262.00 | 262.00 | - | 155,200 |
| Jul 17, 2026 | 262.00 | 266.00 | 252.00 | 262.00 | 262.00 | - | 118,400 |
| Jul 16, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.77% | 124,600 |
| Jul 15, 2026 | 264.00 | 270.00 | 250.00 | 260.00 | 260.00 | -0.76% | 35,400 |
| Jul 14, 2026 | 258.00 | 272.00 | 250.00 | 262.00 | 262.00 | -0.76% | 296,300 |
| Jul 13, 2026 | 260.00 | 278.00 | 248.00 | 264.00 | 264.00 | 1.54% | 893,700 |
| Jul 10, 2026 | 268.00 | 276.00 | 260.00 | 260.00 | 260.00 | -1.52% | 63,100 |
| Jul 9, 2026 | 266.00 | 274.00 | 260.00 | 264.00 | 264.00 | -0.75% | 25,800 |
| Jul 8, 2026 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 0.76% | 101,600 |
| Jul 7, 2026 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | -0.75% | 520,900 |
| Jul 6, 2026 | 268.00 | 280.00 | 258.00 | 266.00 | 266.00 | -1.48% | 384,800 |
| Jul 3, 2026 | 268.00 | 284.00 | 260.00 | 270.00 | 270.00 | 1.60% | 67,100 |
| Jul 2, 2026 | 264.00 | 278.00 | 264.00 | 268.00 | 265.74 | 2.29% | 10,500 |
| Jul 1, 2026 | 278.00 | 278.00 | 262.00 | 262.00 | 259.79 | -5.07% | 49,600 |
| Jun 30, 2026 | 278.00 | 278.00 | 260.00 | 276.00 | 273.67 | -1.43% | 84,900 |
| Jun 29, 2026 | 282.00 | 288.00 | 260.00 | 280.00 | 277.64 | - | 183,900 |
| Jun 26, 2026 | 278.00 | 296.00 | 260.00 | 280.00 | 277.64 | 0.72% | 94,100 |
| Jun 25, 2026 | 260.00 | 300.00 | 260.00 | 278.00 | 275.66 | 6.92% | 177,200 |
| Jun 24, 2026 | 256.00 | 288.00 | 250.00 | 260.00 | 257.81 | 1.56% | 444,600 |
| Jun 23, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 253.84 | -2.29% | 140,000 |
| Jun 22, 2026 | 266.00 | 270.00 | 256.00 | 262.00 | 259.79 | -1.50% | 160,600 |
| Jun 19, 2026 | 262.00 | 270.00 | 256.00 | 266.00 | 263.76 | 1.53% | 138,400 |