PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 300.00
-10.00 (-3.23%)
Last updated: Aug 11, 2026, 11:54 AM WIB
IDX:PDPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 308.00 | 310.00 | 300.00 | 304.00 | - | -1.30% | 259,900 |
| 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 |
| Jun 18, 2026 | 256.00 | 270.00 | 256.00 | 262.00 | 259.79 | 1.55% | 50,800 |
| Jun 17, 2026 | 254.00 | 260.00 | 250.00 | 258.00 | 255.83 | 2.38% | 195,800 |
| Jun 15, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 249.88 | -0.79% | 307,000 |
| Jun 12, 2026 | 268.00 | 268.00 | 242.00 | 254.00 | 251.86 | 4.10% | 192,700 |
| Jun 11, 2026 | 244.00 | 246.00 | 238.00 | 244.00 | 241.94 | 1.67% | 38,400 |
| Jun 10, 2026 | 240.00 | 248.00 | 218.00 | 240.00 | 237.98 | 0.84% | 90,200 |
| Jun 9, 2026 | 230.00 | 240.00 | 200.00 | 238.00 | 235.99 | 8.18% | 172,100 |
| Jun 8, 2026 | 244.00 | 258.00 | 212.00 | 220.00 | 218.15 | -11.29% | 458,000 |
| Jun 5, 2026 | 254.00 | 256.00 | 240.00 | 248.00 | 245.91 | -2.36% | 90,900 |
| Jun 4, 2026 | 274.00 | 274.00 | 240.00 | 254.00 | 251.86 | -7.30% | 60,000 |
| Jun 3, 2026 | 260.00 | 284.00 | 246.00 | 274.00 | 271.69 | 7.87% | 236,500 |
| Jun 2, 2026 | 274.00 | 276.00 | 248.00 | 254.00 | 251.86 | -7.97% | 701,300 |
| May 29, 2026 | 288.00 | 310.00 | 260.00 | 276.00 | 273.67 | -4.17% | 1,947,000 |