PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia
· Delayed Price · Currency is IDR 370.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 657,600 |
| Dec 4, 2025 | 388.00 | 392.00 | 366.00 | 370.00 | 370.00 | -4.64% | 2,117,100 |
| Dec 3, 2025 | 366.00 | 436.00 | 366.00 | 388.00 | 388.00 | 6.01% | 5,255,700 |
| Dec 2, 2025 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | -0.54% | 238,600 |
| Dec 1, 2025 | 366.00 | 380.00 | 364.00 | 368.00 | 368.00 | 0.55% | 174,600 |
| Nov 28, 2025 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | - | 168,100 |
| Nov 27, 2025 | 372.00 | 374.00 | 366.00 | 366.00 | 366.00 | -2.14% | 271,300 |
| Nov 26, 2025 | 370.00 | 388.00 | 366.00 | 374.00 | 374.00 | 1.08% | 594,500 |
| Nov 25, 2025 | 382.00 | 382.00 | 368.00 | 370.00 | 370.00 | -1.07% | 357,800 |
| Nov 24, 2025 | 380.00 | 390.00 | 372.00 | 374.00 | 374.00 | -1.58% | 183,900 |
| Nov 21, 2025 | 382.00 | 390.00 | 378.00 | 380.00 | 380.00 | -0.52% | 74,000 |
| Nov 20, 2025 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | - | 252,300 |
| Nov 19, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 200,100 |
| Nov 18, 2025 | 390.00 | 404.00 | 382.00 | 384.00 | 384.00 | -1.54% | 352,100 |
| Nov 17, 2025 | 392.00 | 406.00 | 384.00 | 390.00 | 390.00 | 0.52% | 224,300 |
| Nov 14, 2025 | 394.00 | 394.00 | 380.00 | 388.00 | 388.00 | -1.52% | 139,600 |
| Nov 13, 2025 | 388.00 | 400.00 | 378.00 | 394.00 | 394.00 | 0.51% | 247,600 |
| Nov 12, 2025 | 400.00 | 400.00 | 388.00 | 392.00 | 392.00 | - | 415,700 |
| Nov 11, 2025 | 404.00 | 404.00 | 388.00 | 392.00 | 392.00 | -2.97% | 526,100 |
| Nov 10, 2025 | 404.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.49% | 376,400 |
| Nov 7, 2025 | 404.00 | 422.00 | 398.00 | 406.00 | 406.00 | 1.00% | 477,800 |
| Nov 6, 2025 | 418.00 | 426.00 | 400.00 | 402.00 | 402.00 | -1.95% | 325,100 |
| Nov 5, 2025 | 404.00 | 430.00 | 400.00 | 410.00 | 410.00 | 1.49% | 382,100 |
| Nov 4, 2025 | 418.00 | 440.00 | 400.00 | 404.00 | 404.00 | -2.88% | 539,000 |
| Nov 3, 2025 | 424.00 | 442.00 | 410.00 | 416.00 | 416.00 | -4.15% | 311,300 |
| Oct 31, 2025 | 440.00 | 442.00 | 404.00 | 434.00 | 434.00 | -1.36% | 368,800 |
| Oct 30, 2025 | 410.00 | 488.00 | 408.00 | 440.00 | 440.00 | 10.00% | 1,815,700 |
| Oct 29, 2025 | 388.00 | 406.00 | 388.00 | 400.00 | 400.00 | 1.52% | 314,600 |
| Oct 28, 2025 | 378.00 | 400.00 | 376.00 | 394.00 | 394.00 | 2.60% | 275,300 |
| Oct 27, 2025 | 400.00 | 406.00 | 358.00 | 384.00 | 384.00 | -4.00% | 742,400 |
| Oct 24, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 1.01% | 81,700 |
| Oct 23, 2025 | 402.00 | 410.00 | 394.00 | 396.00 | 396.00 | -1.49% | 116,200 |
| Oct 22, 2025 | 412.00 | 412.00 | 392.00 | 402.00 | 402.00 | -0.50% | 247,600 |
| Oct 21, 2025 | 396.00 | 416.00 | 394.00 | 404.00 | 404.00 | 1.51% | 102,500 |
| Oct 20, 2025 | 400.00 | 470.00 | 388.00 | 398.00 | 398.00 | -0.50% | 240,900 |
| Oct 17, 2025 | 412.00 | 412.00 | 392.00 | 400.00 | 400.00 | -2.44% | 80,800 |
| Oct 16, 2025 | 402.00 | 414.00 | 400.00 | 410.00 | 410.00 | 1.99% | 99,400 |
| Oct 15, 2025 | 412.00 | 436.00 | 400.00 | 402.00 | 402.00 | -2.43% | 789,300 |
| Oct 14, 2025 | 430.00 | 430.00 | 402.00 | 412.00 | 412.00 | -4.19% | 357,900 |
| Oct 13, 2025 | 444.00 | 444.00 | 422.00 | 430.00 | 430.00 | -3.15% | 188,700 |
| Oct 10, 2025 | 420.00 | 450.00 | 420.00 | 444.00 | 444.00 | 5.71% | 418,000 |
| Oct 9, 2025 | 448.00 | 450.00 | 400.00 | 420.00 | 420.00 | -5.41% | 662,000 |
| Oct 8, 2025 | 466.00 | 466.00 | 442.00 | 444.00 | 444.00 | -5.13% | 493,600 |
| Oct 7, 2025 | 476.00 | 476.00 | 454.00 | 468.00 | 468.00 | -2.09% | 657,500 |
| Oct 6, 2025 | 476.00 | 478.00 | 466.00 | 478.00 | 478.00 | 0.84% | 137,200 |
| Oct 3, 2025 | 480.00 | 484.00 | 474.00 | 474.00 | 474.00 | -1.25% | 122,100 |
| Oct 2, 2025 | 480.00 | 486.00 | 476.00 | 480.00 | 480.00 | - | 169,500 |
| Oct 1, 2025 | 482.00 | 488.00 | 474.00 | 480.00 | 480.00 | -0.41% | 81,800 |
| Sep 30, 2025 | 478.00 | 490.00 | 470.00 | 482.00 | 482.00 | 0.42% | 141,600 |
| Sep 29, 2025 | 494.00 | 494.00 | 476.00 | 480.00 | 480.00 | -1.64% | 255,900 |
| Sep 26, 2025 | 486.00 | 496.00 | 480.00 | 488.00 | 488.00 | 0.41% | 158,200 |
| Sep 25, 2025 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | 0.41% | 170,900 |
| Sep 24, 2025 | 482.00 | 510.00 | 478.00 | 484.00 | 484.00 | -1.63% | 457,400 |
| Sep 23, 2025 | 494.00 | 500.00 | 480.00 | 492.00 | 492.00 | - | 91,100 |
| Sep 22, 2025 | 494.00 | 510.00 | 490.00 | 492.00 | 492.00 | -0.81% | 551,800 |
| Sep 19, 2025 | 496.00 | 515.00 | 496.00 | 496.00 | 496.00 | -0.40% | 93,700 |
| Sep 18, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 0.40% | 93,400 |
| Sep 17, 2025 | 600.00 | 600.00 | 490.00 | 496.00 | 496.00 | 2.06% | 1,515,700 |
| Sep 16, 2025 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | -0.82% | 35,500 |
| Sep 15, 2025 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 221,100 |
| Sep 12, 2025 | 484.00 | 492.00 | 478.00 | 490.00 | 490.00 | 0.41% | 22,200 |
| Sep 11, 2025 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | - | 47,600 |
| Sep 10, 2025 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 44,500 |
| Sep 9, 2025 | 488.00 | 500.00 | 480.00 | 486.00 | 486.00 | -0.41% | 189,300 |
| Sep 8, 2025 | 498.00 | 510.00 | 484.00 | 488.00 | 488.00 | -2.40% | 206,300 |
| Sep 4, 2025 | 510.00 | 510.00 | 480.00 | 500.00 | 500.00 | -0.99% | 575,900 |
| Sep 3, 2025 | 492.00 | 510.00 | 490.00 | 505.00 | 505.00 | 2.64% | 943,400 |
| Sep 2, 2025 | 492.00 | 494.00 | 482.00 | 492.00 | 492.00 | 0.41% | 38,700 |
| Sep 1, 2025 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -2.97% | 156,600 |
| Aug 29, 2025 | 496.00 | 510.00 | 486.00 | 505.00 | 505.00 | 1.41% | 494,400 |
| Aug 28, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.40% | 63,600 |
| Aug 27, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 620,400 |
| Aug 26, 2025 | 492.00 | 520.00 | 490.00 | 515.00 | 515.00 | 5.10% | 215,200 |
| Aug 25, 2025 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | -2.00% | 167,400 |
| Aug 22, 2025 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | - | 198,100 |
| Aug 21, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 57,900 |
| Aug 20, 2025 | 498.00 | 505.00 | 482.00 | 505.00 | 505.00 | 1.00% | 229,200 |
| Aug 19, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.99% | 243,900 |
| Aug 15, 2025 | 510.00 | 510.00 | 490.00 | 505.00 | 505.00 | -0.98% | 85,800 |
| Aug 14, 2025 | 505.00 | 520.00 | 492.00 | 510.00 | 510.00 | 0.99% | 225,900 |
| Aug 13, 2025 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.23% | 202,000 |
| Aug 12, 2025 | 500.00 | 515.00 | 494.00 | 494.00 | 494.00 | -1.20% | 9,484,800 |
| Aug 11, 2025 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | 4,188,200 |
| Aug 8, 2025 | 492.00 | 500.00 | 484.00 | 498.00 | 498.00 | -0.40% | 3,208,700 |
| Aug 7, 2025 | 496.00 | 525.00 | 492.00 | 500.00 | 500.00 | 0.81% | 1,263,300 |
| Aug 6, 2025 | 498.00 | 498.00 | 486.00 | 496.00 | 496.00 | -0.80% | 137,600 |
| Aug 5, 2025 | 525.00 | 530.00 | 494.00 | 500.00 | 500.00 | - | 299,200 |
| Aug 4, 2025 | 482.00 | 520.00 | 480.00 | 500.00 | 500.00 | 5.04% | 1,399,200 |
| Aug 1, 2025 | 458.00 | 540.00 | 456.00 | 476.00 | 476.00 | 3.93% | 529,900 |
| Jul 31, 2025 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | -2.55% | 310,700 |
| Jul 30, 2025 | 484.00 | 484.00 | 462.00 | 470.00 | 470.00 | -2.49% | 745,300 |
| Jul 29, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.42% | 657,600 |
| Jul 28, 2025 | 482.00 | 486.00 | 472.00 | 480.00 | 480.00 | -0.41% | 237,900 |
| Jul 25, 2025 | 488.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.23% | 276,900 |
| Jul 24, 2025 | 492.00 | 500.00 | 482.00 | 488.00 | 488.00 | -0.81% | 601,500 |
| Jul 23, 2025 | 490.00 | 492.00 | 482.00 | 492.00 | 492.00 | 0.41% | 471,800 |
| Jul 22, 2025 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.61% | 336,000 |
| Jul 21, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | -0.40% | 543,000 |
| Jul 18, 2025 | 500.00 | 540.00 | 496.00 | 500.00 | 500.00 | - | 453,200 |
| Jul 17, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 227,200 |