Price History - PDPP

Kembali ke Company
Ticker: PDPP
Company: PT Primadaya Plastisindo Tbk
Date Open High Low Close Volume Value
02-Apr-2024 496.00 500.00 488.00 488.00 3,054,700 0
01-Apr-2024 500.00 510.00 488.00 494.00 7,683,300 0
28-Mar-2024 505.00 520.00 496.00 505.00 8,747,500 0
27-Mar-2024 515.00 520.00 492.00 505.00 6,029,800 0
26-Mar-2024 474.00 474.00 474.00 474.00 0 0
25-Mar-2024 474.00 474.00 474.00 474.00 0 0
22-Mar-2024 470.00 478.00 468.00 474.00 3,194,600 0
21-Mar-2024 454.00 474.00 452.00 470.00 5,897,900 0
20-Mar-2024 456.00 456.00 450.00 452.00 1,687,600 0
19-Mar-2024 454.00 458.00 450.00 456.00 2,124,900 0
18-Mar-2024 452.00 458.00 450.00 454.00 1,251,000 0
15-Mar-2024 456.00 466.00 454.00 454.00 5,281,200 0
14-Mar-2024 442.00 462.00 436.00 454.00 7,648,400 0
13-Mar-2024 456.00 466.00 440.00 440.00 9,283,600 0
08-Mar-2024 424.00 454.00 422.00 454.00 18,956,200 0
07-Mar-2024 426.00 430.00 424.00 424.00 1,306,100 0
06-Mar-2024 428.00 432.00 426.00 428.00 925,400 0
05-Mar-2024 428.00 432.00 424.00 430.00 1,970,300 0
04-Mar-2024 428.00 430.00 426.00 428.00 1,398,900 0
01-Mar-2024 428.00 434.00 424.00 430.00 2,572,400 0
29-Feb-2024 436.00 436.00 430.00 430.00 2,135,300 0
28-Feb-2024 430.00 438.00 430.00 434.00 2,582,100 0
27-Feb-2024 426.00 434.00 422.00 430.00 2,347,200 0
26-Feb-2024 430.00 434.00 422.00 426.00 3,844,100 0
23-Feb-2024 428.00 432.00 422.00 430.00 2,536,500 0
22-Feb-2024 428.00 430.00 420.00 426.00 3,053,500 0
21-Feb-2024 432.00 436.00 426.00 426.00 2,647,700 0
20-Feb-2024 434.00 438.00 430.00 432.00 2,683,400 0
19-Feb-2024 432.00 438.00 430.00 434.00 4,337,200 0
16-Feb-2024 432.00 438.00 430.00 430.00 4,159,600 0
15-Feb-2024 420.00 436.00 420.00 432.00 10,379,100 0
13-Feb-2024 410.00 422.00 370.00 420.00 30,748,100 0
12-Feb-2024 404.00 410.00 402.00 408.00 2,916,200 0
07-Feb-2024 404.00 406.00 400.00 404.00 2,462,100 0
06-Feb-2024 408.00 420.00 404.00 404.00 7,386,500 0
05-Feb-2024 398.00 406.00 398.00 406.00 2,264,400 0
02-Feb-2024 400.00 400.00 396.00 398.00 1,792,600 0
01-Feb-2024 402.00 404.00 396.00 398.00 2,096,500 0
31-Jan-2024 390.00 400.00 390.00 400.00 5,052,200 0
30-Jan-2024 384.00 392.00 382.00 388.00 4,409,800 0
29-Jan-2024 400.00 400.00 380.00 382.00 8,914,900 0
26-Jan-2024 406.00 414.00 400.00 400.00 6,703,900 0
25-Jan-2024 406.00 416.00 406.00 406.00 5,470,200 0
24-Jan-2024 406.00 410.00 402.00 406.00 2,966,500 0
23-Jan-2024 410.00 418.00 404.00 404.00 5,618,500 0
22-Jan-2024 416.00 424.00 410.00 410.00 9,833,600 0
19-Jan-2024 416.00 420.00 410.00 414.00 7,188,800 0
18-Jan-2024 426.00 428.00 414.00 416.00 10,625,900 0
17-Jan-2024 418.00 426.00 408.00 424.00 37,485,700 0
16-Jan-2024 376.00 422.00 374.00 416.00 49,309,300 0
15-Jan-2024 368.00 368.00 368.00 368.00 0 0
12-Jan-2024 368.00 376.00 362.00 368.00 8,119,800 0
11-Jan-2024 372.00 378.00 364.00 366.00 3,605,700 0
10-Jan-2024 372.00 382.00 364.00 372.00 11,132,300 0
09-Jan-2024 364.00 372.00 350.00 372.00 12,464,100 0
08-Jan-2024 384.00 390.00 366.00 366.00 22,317,200 0
05-Jan-2024 392.00 394.00 382.00 384.00 6,728,200 0
04-Jan-2024 396.00 398.00 388.00 390.00 4,925,100 0
03-Jan-2024 398.00 402.00 390.00 394.00 8,840,200 0
02-Jan-2024 390.00 406.00 390.00 398.00 18,851,600 0
29-Dec-2023 380.00 402.00 378.00 390.00 27,018,700 0
28-Dec-2023 376.00 382.00 374.00 378.00 4,128,800 0
27-Dec-2023 384.00 384.00 374.00 374.00 6,190,500 0
22-Dec-2023 370.00 382.00 368.00 376.00 16,013,200 0
21-Dec-2023 370.00 372.00 360.00 368.00 7,057,600 0
20-Dec-2023 374.00 386.00 360.00 370.00 16,059,700 0
19-Dec-2023 378.00 382.00 374.00 376.00 3,368,600 0
18-Dec-2023 386.00 388.00 380.00 380.00 3,908,500 0
15-Dec-2023 386.00 390.00 380.00 386.00 10,038,500 0
14-Dec-2023 364.00 386.00 356.00 386.00 16,889,300 0
13-Dec-2023 370.00 370.00 362.00 364.00 5,140,000 0
12-Dec-2023 368.00 380.00 366.00 368.00 11,722,100 0
11-Dec-2023 378.00 406.00 366.00 366.00 46,745,700 0
08-Dec-2023 340.00 378.00 338.00 376.00 40,162,800 0
07-Dec-2023 334.00 340.00 330.00 340.00 4,641,500 0
06-Dec-2023 326.00 338.00 326.00 334.00 1,977,700 0
05-Dec-2023 342.00 346.00 332.00 332.00 5,490,700 0
04-Dec-2023 350.00 354.00 340.00 340.00 7,029,900 0
01-Dec-2023 324.00 352.00 320.00 350.00 24,756,700 0
30-Nov-2023 318.00 326.00 316.00 324.00 6,451,900 0
29-Nov-2023 324.00 332.00 310.00 318.00 10,642,100 0
28-Nov-2023 324.00 332.00 316.00 322.00 14,619,300 0
27-Nov-2023 290.00 322.00 290.00 322.00 27,883,100 0
24-Nov-2023 280.96 290.71 279.34 279.34 13,549,744 0
23-Nov-2023 293.95 295.58 277.71 279.34 17,214,387 0
22-Nov-2023 279.34 297.20 277.71 292.33 21,601,786 0
21-Nov-2023 285.83 292.33 277.71 277.71 14,528,895 0
20-Nov-2023 264.72 284.21 263.10 284.21 36,903,312 0
17-Nov-2023 256.60 269.59 254.98 263.10 11,058,211 0
16-Nov-2023 248.48 256.60 248.48 253.35 1,281,972 0
15-Nov-2023 253.35 254.98 245.23 245.23 3,509,229 0
14-Nov-2023 254.98 256.60 253.35 253.35 1,468,541 0
13-Nov-2023 253.35 258.23 253.35 254.98 1,719,024 0
10-Nov-2023 256.60 258.23 254.98 254.98 1,095,402 0
09-Nov-2023 253.35 258.23 251.73 256.60 2,958,880 0
08-Nov-2023 251.73 253.35 250.11 253.35 1,428,025 0
07-Nov-2023 251.73 253.35 250.11 251.73 1,379,998 0
06-Nov-2023 251.73 253.35 248.48 251.73 1,860,029 0
03-Nov-2023 253.35 253.35 250.11 251.73 1,568,784 0
02-Nov-2023 254.98 254.98 251.73 253.35 2,726,869 0