PT Primadaya Plastisindo Tbk (PDPP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 486.00 | 488.00 | 472.00 | 472.00 | 472.00 | 4,141,200 |
| 25 Apr 2024 | 484.00 | 492.00 | 484.00 | 486.00 | 486.00 | 1,819,100 |
| 24 Apr 2024 | 488.00 | 498.00 | 484.00 | 484.00 | 484.00 | 5,467,500 |
| 23 Apr 2024 | 490.00 | 490.00 | 470.00 | 488.00 | 488.00 | 4,573,100 |
| 22 Apr 2024 | 490.00 | 498.00 | 488.00 | 490.00 | 490.00 | 2,252,500 |
| 19 Apr 2024 | 494.00 | 494.00 | 488.00 | 490.00 | 490.00 | 2,054,300 |
| 18 Apr 2024 | 498.00 | 510.00 | 492.00 | 494.00 | 494.00 | 4,372,700 |
| 17 Apr 2024 | 492.00 | 535.00 | 492.00 | 496.00 | 496.00 | 12,519,400 |
| 16 Apr 2024 | 496.00 | 496.00 | 486.00 | 492.00 | 492.00 | 2,448,500 |
| 05 Apr 2024 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | 1,517,200 |
| 04 Apr 2024 | 494.00 | 500.00 | 492.00 | 498.00 | 498.00 | 2,280,300 |
| 03 Apr 2024 | 488.00 | 494.00 | 482.00 | 488.00 | 488.00 | 2,341,600 |
| 02 Apr 2024 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | 3,054,700 |
| 01 Apr 2024 | 500.00 | 510.00 | 488.00 | 494.00 | 494.00 | 7,683,300 |
| 28 Mar 2024 | 505.00 | 520.00 | 496.00 | 505.00 | 505.00 | 8,747,500 |
| 27 Mar 2024 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | 6,029,800 |
| 26 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 25 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 22 Mar 2024 | 470.00 | 478.00 | 468.00 | 474.00 | 474.00 | 3,194,600 |
| 21 Mar 2024 | 454.00 | 474.00 | 452.00 | 470.00 | 470.00 | 5,897,900 |
| 20 Mar 2024 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 1,687,600 |
| 19 Mar 2024 | 454.00 | 458.00 | 450.00 | 456.00 | 456.00 | 2,124,900 |
| 18 Mar 2024 | 452.00 | 458.00 | 450.00 | 454.00 | 454.00 | 1,251,000 |
| 15 Mar 2024 | 456.00 | 466.00 | 454.00 | 454.00 | 454.00 | 5,281,200 |
| 14 Mar 2024 | 442.00 | 462.00 | 436.00 | 454.00 | 454.00 | 7,648,400 |
| 13 Mar 2024 | 456.00 | 466.00 | 440.00 | 440.00 | 440.00 | 9,283,600 |
| 08 Mar 2024 | 424.00 | 454.00 | 422.00 | 454.00 | 454.00 | 18,956,200 |
| 07 Mar 2024 | 426.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,306,100 |
| 06 Mar 2024 | 428.00 | 432.00 | 426.00 | 428.00 | 428.00 | 925,400 |
| 05 Mar 2024 | 428.00 | 432.00 | 424.00 | 430.00 | 430.00 | 1,970,300 |
| 04 Mar 2024 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | 1,398,900 |
| 01 Mar 2024 | 428.00 | 434.00 | 424.00 | 430.00 | 430.00 | 2,572,400 |
| 29 Feb 2024 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 2,135,300 |
| 28 Feb 2024 | 430.00 | 438.00 | 430.00 | 434.00 | 434.00 | 2,582,100 |
| 27 Feb 2024 | 426.00 | 434.00 | 422.00 | 430.00 | 430.00 | 2,347,200 |
| 26 Feb 2024 | 430.00 | 434.00 | 422.00 | 426.00 | 426.00 | 3,844,100 |
| 23 Feb 2024 | 428.00 | 432.00 | 422.00 | 430.00 | 430.00 | 2,536,500 |
| 22 Feb 2024 | 428.00 | 430.00 | 420.00 | 426.00 | 426.00 | 3,053,500 |
| 21 Feb 2024 | 432.00 | 436.00 | 426.00 | 426.00 | 426.00 | 2,647,700 |
| 20 Feb 2024 | 434.00 | 438.00 | 430.00 | 432.00 | 432.00 | 2,683,400 |
| 19 Feb 2024 | 432.00 | 438.00 | 430.00 | 434.00 | 434.00 | 4,337,200 |
| 16 Feb 2024 | 432.00 | 438.00 | 430.00 | 430.00 | 430.00 | 4,159,600 |
| 15 Feb 2024 | 420.00 | 436.00 | 420.00 | 432.00 | 432.00 | 10,379,100 |
| 13 Feb 2024 | 410.00 | 422.00 | 370.00 | 420.00 | 420.00 | 30,748,100 |
| 12 Feb 2024 | 404.00 | 410.00 | 402.00 | 408.00 | 408.00 | 2,916,200 |
| 07 Feb 2024 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 2,462,100 |
| 06 Feb 2024 | 408.00 | 420.00 | 404.00 | 404.00 | 404.00 | 7,386,500 |
| 05 Feb 2024 | 398.00 | 406.00 | 398.00 | 406.00 | 406.00 | 2,264,400 |
| 02 Feb 2024 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 1,792,600 |
| 01 Feb 2024 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | 2,096,500 |
| 31 Jan 2024 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,052,200 |
| 30 Jan 2024 | 384.00 | 392.00 | 382.00 | 388.00 | 388.00 | 4,409,800 |
| 29 Jan 2024 | 400.00 | 400.00 | 380.00 | 382.00 | 382.00 | 8,914,900 |
| 26 Jan 2024 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | 6,703,900 |
| 25 Jan 2024 | 406.00 | 416.00 | 406.00 | 406.00 | 406.00 | 5,470,200 |
| 24 Jan 2024 | 406.00 | 410.00 | 402.00 | 406.00 | 406.00 | 2,966,500 |
| 23 Jan 2024 | 410.00 | 418.00 | 404.00 | 404.00 | 404.00 | 5,618,500 |
| 22 Jan 2024 | 416.00 | 424.00 | 410.00 | 410.00 | 410.00 | 9,833,600 |
| 19 Jan 2024 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 7,188,800 |
| 18 Jan 2024 | 426.00 | 428.00 | 414.00 | 416.00 | 416.00 | 10,625,900 |
| 17 Jan 2024 | 418.00 | 426.00 | 408.00 | 424.00 | 424.00 | 37,485,700 |
| 16 Jan 2024 | 376.00 | 422.00 | 374.00 | 416.00 | 416.00 | 49,309,300 |
| 15 Jan 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 12 Jan 2024 | 368.00 | 376.00 | 362.00 | 368.00 | 368.00 | 8,119,800 |
| 11 Jan 2024 | 372.00 | 378.00 | 364.00 | 366.00 | 366.00 | 3,605,700 |
| 10 Jan 2024 | 372.00 | 382.00 | 364.00 | 372.00 | 372.00 | 11,132,300 |
| 09 Jan 2024 | 364.00 | 372.00 | 350.00 | 372.00 | 372.00 | 12,464,100 |
| 08 Jan 2024 | 384.00 | 390.00 | 366.00 | 366.00 | 366.00 | 22,317,200 |
| 05 Jan 2024 | 392.00 | 394.00 | 382.00 | 384.00 | 384.00 | 6,728,200 |
| 04 Jan 2024 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 4,925,100 |
| 03 Jan 2024 | 398.00 | 402.00 | 390.00 | 394.00 | 394.00 | 8,840,200 |
| 02 Jan 2024 | 390.00 | 406.00 | 390.00 | 398.00 | 398.00 | 18,851,600 |
| 29 Dec 2023 | 380.00 | 402.00 | 378.00 | 390.00 | 390.00 | 27,018,700 |
| 28 Dec 2023 | 376.00 | 382.00 | 374.00 | 378.00 | 378.00 | 4,128,800 |
| 27 Dec 2023 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | 6,190,500 |
| 22 Dec 2023 | 370.00 | 382.00 | 368.00 | 376.00 | 376.00 | 16,013,200 |
| 21 Dec 2023 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | 7,057,600 |
| 20 Dec 2023 | 374.00 | 386.00 | 360.00 | 370.00 | 370.00 | 16,059,700 |
| 19 Dec 2023 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | 3,368,600 |
| 18 Dec 2023 | 386.00 | 388.00 | 380.00 | 380.00 | 380.00 | 3,908,500 |
| 15 Dec 2023 | 386.00 | 390.00 | 380.00 | 386.00 | 386.00 | 10,038,500 |
| 14 Dec 2023 | 364.00 | 386.00 | 356.00 | 386.00 | 386.00 | 16,889,300 |
| 13 Dec 2023 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 5,140,000 |
| 12 Dec 2023 | 368.00 | 380.00 | 366.00 | 368.00 | 368.00 | 11,722,100 |
| 11 Dec 2023 | 378.00 | 406.00 | 366.00 | 366.00 | 366.00 | 46,745,700 |
| 08 Dec 2023 | 340.00 | 378.00 | 338.00 | 376.00 | 376.00 | 40,162,800 |
| 07 Dec 2023 | 334.00 | 340.00 | 330.00 | 340.00 | 340.00 | 4,641,500 |
| 06 Dec 2023 | 326.00 | 338.00 | 326.00 | 334.00 | 334.00 | 1,977,700 |
| 05 Dec 2023 | 342.00 | 346.00 | 332.00 | 332.00 | 332.00 | 5,490,700 |
| 04 Dec 2023 | 350.00 | 354.00 | 340.00 | 340.00 | 340.00 | 7,029,900 |
| 01 Dec 2023 | 324.00 | 352.00 | 320.00 | 350.00 | 350.00 | 24,756,700 |
| 30 Nov 2023 | 318.00 | 326.00 | 316.00 | 324.00 | 324.00 | 6,451,900 |
| 29 Nov 2023 | 324.00 | 332.00 | 310.00 | 318.00 | 318.00 | 10,642,100 |
| 28 Nov 2023 | 324.00 | 332.00 | 316.00 | 322.00 | 322.00 | 14,619,300 |
| 27 Nov 2023 | 290.00 | 322.00 | 290.00 | 322.00 | 322.00 | 27,883,100 |
| 27 Nov 2023 | 532:432 Stock split | |||||
| 24 Nov 2023 | 280.96 | 290.71 | 279.34 | 279.34 | 279.34 | 13,549,744 |
| 23 Nov 2023 | 293.95 | 295.58 | 277.71 | 279.34 | 279.34 | 17,214,387 |
| 22 Nov 2023 | 279.34 | 297.20 | 277.71 | 292.33 | 292.33 | 21,601,786 |
| 21 Nov 2023 | 285.83 | 292.33 | 277.71 | 277.71 | 277.71 | 14,528,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.