PT Primadaya Plastisindo Tbk(ID:PDPP)
294.00+16.00 (+5.76%)
ID:PDPP
PT Primadaya Plastisindo Tbk historical prices
294.00
At close:+16.00 (+5.76%)
PT Primadaya Plastisindo Tbk (PDPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 286.00 | 310.00 | 280.00 | 294.00 | 294.00 | +5.76% | 169,500 | 0.85 |
| Nov 10, 2026 | 280.00 | 284.00 | 266.00 | 278.00 | 278.00 | -2.80% | 56,500 | 0.28 |
| Nov 09, 2026 | 284.00 | 286.00 | 272.00 | 286.00 | 286.00 | 0.00% | 74,000 | 0.37 |
| Nov 06, 2026 | 286.00 | 286.00 | 268.00 | 286.00 | 286.00 | 0.00% | 60,900 | 0.30 |
| Nov 05, 2026 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | +0.70% | 26,200 | 0.13 |
| Nov 04, 2026 | 296.00 | 296.00 | 278.00 | 284.00 | 284.00 | -1.39% | 117,300 | 0.57 |
| Nov 03, 2026 | 294.00 | 294.00 | 272.00 | 288.00 | 288.00 | -1.37% | 60,900 | 0.29 |
| Nov 02, 2026 | 298.00 | 300.00 | 280.00 | 292.00 | 292.00 | -2.67% | 100,600 | 0.48 |
| Oct 30, 2026 | 304.00 | 306.00 | 290.00 | 300.00 | 300.00 | -1.96% | 103,900 | 0.49 |
| Oct 29, 2026 | 314.00 | 314.00 | 294.00 | 306.00 | 306.00 | -3.16% | 277,500 | 1.32 |
| Oct 28, 2026 | 318.00 | 318.00 | 294.00 | 316.00 | 316.00 | 0.00% | 162,600 | 0.72 |
| Oct 27, 2026 | 316.00 | 324.00 | 310.00 | 316.00 | 316.00 | -3.07% | 156,100 | 0.63 |
| Oct 26, 2026 | 320.00 | 326.00 | 308.00 | 326.00 | 326.00 | 0.00% | 157,900 | 0.64 |
| Oct 23, 2026 | 328.00 | 328.00 | 302.00 | 326.00 | 326.00 | +0.62% | 327,200 | 1.35 |
| Oct 22, 2026 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 49,900 | 0.21 |
| Oct 21, 2026 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | +2.52% | 147,200 | 0.61 |
| Oct 20, 2026 | 322.00 | 330.00 | 308.00 | 318.00 | 318.00 | +3.25% | 102,500 | 0.41 |
| Oct 19, 2026 | 314.00 | 330.00 | 294.00 | 308.00 | 308.00 | -1.91% | 173,300 | 0.70 |
| Oct 16, 2026 | 324.00 | 324.00 | 304.00 | 314.00 | 314.00 | -2.48% | 56,700 | 0.21 |
| Oct 15, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.23% | 45,800 | 0.17 |
| Oct 14, 2026 | 334.00 | 334.00 | 324.00 | 326.00 | 326.00 | 0.00% | 15,200 | 0.06 |
| Oct 13, 2026 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | -0.61% | 140,500 | 0.52 |
| Oct 12, 2026 | 340.00 | 340.00 | 312.00 | 328.00 | 328.00 | +1.86% | 168,900 | 0.63 |
| Oct 09, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.00% | 22,500 | 0.08 |
| Oct 08, 2026 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 0.00% | 50,100 | 0.17 |
| Oct 07, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.83% | 69,400 | 0.24 |
| Oct 06, 2026 | 336.00 | 336.00 | 318.00 | 328.00 | 328.00 | -0.61% | 54,800 | 0.19 |
| Oct 05, 2026 | 338.00 | 338.00 | 322.00 | 330.00 | 330.00 | +2.48% | 49,700 | 0.17 |
| Oct 02, 2026 | 338.00 | 338.00 | 306.00 | 322.00 | 322.00 | +1.90% | 129,899 | 0.44 |
| Oct 01, 2026 | 322.00 | 340.00 | 314.00 | 316.00 | 316.00 | -1.25% | 67,400 | 0.23 |
| Sep 30, 2026 | 306.00 | 340.00 | 306.00 | 320.00 | 320.00 | +4.58% | 279,200 | 0.95 |
| Sep 29, 2026 | 314.00 | 314.00 | 294.00 | 306.00 | 306.00 | -3.16% | 200,800 | 0.69 |
| Sep 28, 2026 | 340.00 | 340.00 | 310.00 | 316.00 | 316.00 | -1.86% | 586,400 | 2.07 |
| Sep 25, 2026 | 334.00 | 348.00 | 312.00 | 322.00 | 322.00 | +3.21% | 318,700 | 1.14 |
| Sep 24, 2026 | 338.00 | 338.00 | 310.00 | 312.00 | 312.00 | -4.29% | 281,800 | 1.01 |
| Sep 23, 2026 | 338.00 | 338.00 | 324.00 | 326.00 | 326.00 | -3.55% | 142,500 | 0.51 |
| Sep 22, 2026 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | 0.00% | 307,500 | 1.12 |
| Sep 21, 2026 | 350.00 | 350.00 | 322.00 | 338.00 | 338.00 | -0.59% | 53,200 | 0.19 |
| Sep 18, 2026 | 348.00 | 350.00 | 324.00 | 340.00 | 340.00 | 0.00% | 258,299 | 0.92 |
| Sep 17, 2026 | 350.00 | 350.00 | 334.00 | 340.00 | 340.00 | +0.59% | 79,200 | 0.28 |
| Sep 16, 2026 | 348.00 | 350.00 | 334.00 | 338.00 | 338.00 | 0.00% | 392,100 | 1.41 |
| Sep 15, 2026 | 350.00 | 350.00 | 334.00 | 338.00 | 338.00 | +0.60% | 136,300 | 0.49 |
| Sep 14, 2026 | 350.00 | 350.00 | 332.00 | 336.00 | 336.00 | -0.59% | 384,200 | 1.41 |
| Sep 11, 2026 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | +2.42% | 527,300 | 1.99 |
| Sep 10, 2026 | 328.00 | 344.00 | 320.00 | 330.00 | 330.00 | +1.23% | 1,023,700 | 4.05 |
| Sep 09, 2026 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | +1.88% | 192,500 | 0.76 |
| Sep 08, 2026 | 324.00 | 324.00 | 314.00 | 320.00 | 320.00 | 0.00% | 128,899 | 0.51 |
| Sep 07, 2026 | 322.00 | 324.00 | 308.00 | 320.00 | 320.00 | -0.62% | 355,200 | 1.44 |
| Sep 04, 2026 | 326.00 | 328.00 | 318.00 | 322.00 | 322.00 | -1.83% | 199,100 | 0.81 |
| Sep 03, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.61% | 366,200 | 1.47 |
