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 |