PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia · Delayed Price · Currency is IDR 300.00
-6.00 (-1.96%)
At close: Oct 30, 2026
IDX:PDPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 304.00 | 306.00 | 290.00 | 300.00 | 300.00 | -1.96% | 103,700 |
| Oct 29, 2026 | 314.00 | 314.00 | 294.00 | 306.00 | 306.00 | -3.16% | 277,500 |
| Oct 28, 2026 | 318.00 | 318.00 | 294.00 | 316.00 | 316.00 | - | 162,600 |
| Oct 27, 2026 | 316.00 | 324.00 | 310.00 | 316.00 | 316.00 | -3.07% | 156,100 |
| Oct 26, 2026 | 320.00 | 326.00 | 308.00 | 326.00 | 326.00 | - | 157,900 |
| Oct 23, 2026 | 328.00 | 328.00 | 302.00 | 326.00 | 326.00 | 0.62% | 327,200 |
| Oct 22, 2026 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 49,900 |
| Oct 21, 2026 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | 2.52% | 147,200 |
| Oct 20, 2026 | 322.00 | 330.00 | 308.00 | 318.00 | 318.00 | 3.25% | 102,500 |
| Oct 19, 2026 | 314.00 | 330.00 | 294.00 | 308.00 | 308.00 | -1.91% | 173,300 |
| Oct 16, 2026 | 324.00 | 324.00 | 304.00 | 314.00 | 314.00 | -2.48% | 56,700 |
| Oct 15, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.23% | 45,800 |
| Oct 14, 2026 | 334.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 15,200 |
| Oct 13, 2026 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | -0.61% | 140,500 |
| Oct 12, 2026 | 340.00 | 340.00 | 312.00 | 328.00 | 328.00 | 1.86% | 168,400 |
| Oct 9, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 22,500 |
| Oct 8, 2026 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | - | 34,900 |
| Oct 7, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.83% | 69,400 |
| Oct 6, 2026 | 336.00 | 336.00 | 318.00 | 328.00 | 328.00 | -0.61% | 54,800 |
| Oct 5, 2026 | 338.00 | 338.00 | 322.00 | 330.00 | 330.00 | 2.48% | 49,700 |
| Oct 2, 2026 | 338.00 | 338.00 | 306.00 | 322.00 | 322.00 | 1.90% | 129,900 |
| Oct 1, 2026 | 322.00 | 340.00 | 314.00 | 316.00 | 316.00 | -1.25% | 67,100 |
| Sep 30, 2026 | 306.00 | 340.00 | 306.00 | 320.00 | 320.00 | 4.58% | 275,900 |
| Sep 29, 2026 | 314.00 | 314.00 | 294.00 | 306.00 | 306.00 | -3.16% | 200,800 |
| Sep 28, 2026 | 340.00 | 340.00 | 310.00 | 316.00 | 316.00 | -1.86% | 586,100 |
| Sep 25, 2026 | 334.00 | 348.00 | 312.00 | 322.00 | 322.00 | 3.21% | 318,700 |
| Sep 24, 2026 | 338.00 | 338.00 | 310.00 | 312.00 | 312.00 | -4.29% | 273,600 |
| Sep 23, 2026 | 338.00 | 338.00 | 324.00 | 326.00 | 326.00 | -3.55% | 142,500 |
| Sep 22, 2026 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | - | 306,700 |
| Sep 21, 2026 | 350.00 | 350.00 | 322.00 | 338.00 | 338.00 | -0.59% | 53,200 |
| Sep 18, 2026 | 348.00 | 350.00 | 324.00 | 340.00 | 340.00 | - | 258,300 |
| Sep 17, 2026 | 350.00 | 350.00 | 334.00 | 340.00 | 340.00 | 0.59% | 79,200 |
| Sep 16, 2026 | 348.00 | 350.00 | 334.00 | 338.00 | 338.00 | - | 297,800 |
| Sep 15, 2026 | 350.00 | 350.00 | 334.00 | 338.00 | 338.00 | 0.60% | 136,000 |
| Sep 14, 2026 | 350.00 | 350.00 | 332.00 | 336.00 | 336.00 | -0.59% | 370,500 |
| Sep 11, 2026 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | 2.42% | 527,300 |
| Sep 10, 2026 | 328.00 | 344.00 | 320.00 | 330.00 | 330.00 | 1.23% | 1,023,700 |
| Sep 9, 2026 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | 1.88% | 192,500 |
| Sep 8, 2026 | 324.00 | 324.00 | 314.00 | 320.00 | 320.00 | - | 128,900 |
| Sep 7, 2026 | 322.00 | 324.00 | 308.00 | 320.00 | 320.00 | -0.62% | 355,200 |
| Sep 4, 2026 | 326.00 | 328.00 | 318.00 | 322.00 | 322.00 | -1.83% | 199,100 |
| Sep 3, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.61% | 366,200 |
| Sep 2, 2026 | 336.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.20% | 356,100 |
| Sep 1, 2026 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 0.60% | 122,800 |
| Aug 31, 2026 | 336.00 | 336.00 | 324.00 | 332.00 | 332.00 | 0.61% | 171,900 |
| 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 |