PT Primadaya Plastisindo Tbk (IDX:PDPP)
Indonesia
· Delayed Price · Currency is IDR 304.00
-4.00 (-1.30%)
At close: Mar 6, 2026
IDX:PDPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 3.36% | 61,800 |
| Mar 4, 2026 | 318.00 | 318.00 | 288.00 | 298.00 | 298.00 | -3.25% | 158,800 |
| Mar 3, 2026 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | - | 60,800 |
| Mar 2, 2026 | 312.00 | 312.00 | 300.00 | 308.00 | 308.00 | -1.91% | 106,900 |
| Feb 27, 2026 | 312.00 | 320.00 | 304.00 | 314.00 | 314.00 | 0.64% | 194,600 |
| Feb 26, 2026 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 92,500 |
| Feb 25, 2026 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | -2.52% | 109,900 |
| Feb 24, 2026 | 310.00 | 318.00 | 304.00 | 318.00 | 318.00 | 2.58% | 218,400 |
| Feb 23, 2026 | 312.00 | 312.00 | 300.00 | 310.00 | 310.00 | -0.64% | 268,900 |
| Feb 20, 2026 | 310.00 | 316.00 | 310.00 | 312.00 | 312.00 | 0.65% | 147,100 |
| Feb 19, 2026 | 310.00 | 336.00 | 308.00 | 310.00 | 310.00 | - | 366,000 |
| Feb 18, 2026 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | -1.27% | 152,500 |
| Feb 13, 2026 | 312.00 | 320.00 | 304.00 | 314.00 | 314.00 | 1.95% | 199,600 |
| Feb 12, 2026 | 310.00 | 330.00 | 306.00 | 308.00 | 308.00 | - | 231,500 |
| Feb 11, 2026 | 314.00 | 328.00 | 300.00 | 308.00 | 308.00 | -0.65% | 744,700 |
| Feb 10, 2026 | 318.00 | 336.00 | 310.00 | 310.00 | 310.00 | -1.90% | 564,400 |
| Feb 9, 2026 | 310.00 | 340.00 | 310.00 | 316.00 | 316.00 | 1.94% | 509,300 |
| Feb 6, 2026 | 306.00 | 340.00 | 300.00 | 310.00 | 310.00 | 1.31% | 230,300 |
| Feb 5, 2026 | 298.00 | 314.00 | 294.00 | 306.00 | 306.00 | 0.66% | 168,700 |
| Feb 4, 2026 | 302.00 | 318.00 | 298.00 | 304.00 | 304.00 | 1.33% | 45,500 |
| Feb 3, 2026 | 290.00 | 318.00 | 280.00 | 300.00 | 300.00 | 1.35% | 135,000 |
| Feb 2, 2026 | 318.00 | 318.00 | 280.00 | 296.00 | 296.00 | -6.92% | 204,000 |
| Jan 30, 2026 | 342.00 | 342.00 | 304.00 | 318.00 | 318.00 | -2.45% | 110,100 |
| Jan 29, 2026 | 334.00 | 334.00 | 284.00 | 326.00 | 326.00 | -2.40% | 574,700 |
| Jan 28, 2026 | 334.00 | 336.00 | 288.00 | 334.00 | 334.00 | - | 685,800 |
| Jan 27, 2026 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | -1.76% | 153,400 |
| Jan 26, 2026 | 336.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 180,400 |
| Jan 23, 2026 | 342.00 | 346.00 | 326.00 | 338.00 | 338.00 | -1.17% | 304,800 |
| Jan 22, 2026 | 338.00 | 346.00 | 334.00 | 342.00 | 342.00 | 1.18% | 170,100 |
| Jan 21, 2026 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | -1.17% | 126,100 |
| Jan 20, 2026 | 340.00 | 346.00 | 334.00 | 342.00 | 342.00 | 1.18% | 392,700 |
| Jan 19, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | - | 503,800 |
| Jan 15, 2026 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | -1.17% | 138,400 |
| Jan 14, 2026 | 352.00 | 352.00 | 340.00 | 342.00 | 342.00 | 0.59% | 276,900 |
| Jan 13, 2026 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 95,900 |
| Jan 12, 2026 | 354.00 | 354.00 | 332.00 | 338.00 | 338.00 | -2.87% | 618,500 |
| Jan 9, 2026 | 348.00 | 356.00 | 342.00 | 348.00 | 348.00 | - | 456,000 |
| Jan 8, 2026 | 348.00 | 358.00 | 340.00 | 348.00 | 348.00 | - | 417,200 |
| Jan 7, 2026 | 356.00 | 358.00 | 340.00 | 348.00 | 348.00 | 2.35% | 687,700 |
| Jan 6, 2026 | 336.00 | 360.00 | 328.00 | 340.00 | 340.00 | 0.59% | 1,500,600 |
| Jan 5, 2026 | 336.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 641,400 |
| Jan 2, 2026 | 328.00 | 342.00 | 326.00 | 336.00 | 336.00 | 2.44% | 955,600 |
| Dec 30, 2025 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.61% | 353,200 |
| Dec 29, 2025 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | 1.88% | 231,200 |
| Dec 24, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 121,100 |
| Dec 23, 2025 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 114,400 |
| Dec 22, 2025 | 330.00 | 338.00 | 316.00 | 330.00 | 330.00 | - | 135,900 |
| Dec 19, 2025 | 338.00 | 338.00 | 316.00 | 330.00 | 330.00 | - | 154,300 |
| Dec 18, 2025 | 330.00 | 336.00 | 316.00 | 330.00 | 330.00 | - | 210,400 |
| Dec 17, 2025 | 320.00 | 348.00 | 318.00 | 330.00 | 330.00 | 5.10% | 716,200 |
| Dec 16, 2025 | 328.00 | 328.00 | 302.00 | 314.00 | 314.00 | -4.27% | 760,900 |
| Dec 15, 2025 | 298.00 | 356.00 | 290.00 | 328.00 | 328.00 | 1.23% | 2,683,900 |
| Dec 12, 2025 | 346.00 | 346.00 | 308.00 | 324.00 | 324.00 | -5.26% | 1,185,100 |
| Dec 11, 2025 | 354.00 | 364.00 | 338.00 | 342.00 | 342.00 | -5.00% | 721,800 |
| Dec 10, 2025 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.69% | 751,300 |
| Dec 9, 2025 | 370.00 | 370.00 | 346.00 | 354.00 | 354.00 | -4.32% | 1,374,200 |
| Dec 8, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 365,100 |
| 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 |