PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 266.00
+4.00 (1.53%)
Last updated: Jul 21, 2026, 2:53 PM WIB
IDX:PDPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 260.00 | 282.00 | 260.00 | 266.00 | - | 1.53% | 1,260,300 |
| 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 |
| May 26, 2026 | 278.00 | 308.00 | 240.00 | 288.00 | 285.57 | 4.35% | 467,000 |
| May 25, 2026 | 282.00 | 282.00 | 264.00 | 276.00 | 273.67 | 1.47% | 336,300 |
| May 22, 2026 | 248.00 | 274.00 | 240.00 | 272.00 | 269.71 | 7.94% | 269,800 |
| May 21, 2026 | 284.00 | 290.00 | 250.00 | 252.00 | 249.88 | -11.89% | 307,900 |
| May 20, 2026 | 310.00 | 330.00 | 270.00 | 286.00 | 283.59 | -8.33% | 555,500 |
| May 19, 2026 | 312.00 | 334.00 | 300.00 | 312.00 | 309.37 | -0.64% | 121,200 |
| May 18, 2026 | 302.00 | 318.00 | 288.00 | 314.00 | 311.35 | 5.37% | 282,100 |
| May 13, 2026 | 308.00 | 316.00 | 288.00 | 298.00 | 295.49 | -2.61% | 312,100 |
| May 12, 2026 | 336.00 | 340.00 | 300.00 | 306.00 | 303.42 | -8.93% | 1,033,300 |
| May 11, 2026 | 324.00 | 340.00 | 310.00 | 336.00 | 333.17 | 3.70% | 389,800 |
| May 8, 2026 | 324.00 | 336.00 | 314.00 | 324.00 | 321.27 | - | 624,500 |
| May 7, 2026 | 346.00 | 346.00 | 310.00 | 324.00 | 321.27 | -5.81% | 747,500 |
| May 6, 2026 | 340.00 | 346.00 | 330.00 | 344.00 | 341.10 | 1.18% | 267,100 |
| May 5, 2026 | 348.00 | 360.00 | 320.00 | 340.00 | 337.14 | -2.30% | 162,700 |