Price History - PDPP

Kembali ke Company
Ticker: PDPP
Company: PT Primadaya Plastisindo Tbk
Date Open High Low Close Volume Value
16-Mar-2023 199.76 207.88 186.77 186.77 87,481,735 0
15-Mar-2023 201.38 222.50 196.51 199.76 290,815,829 0
14-Mar-2023 199.76 203.01 188.39 199.76 135,869,105 0
13-Mar-2023 172.15 201.38 170.53 196.51 255,671,564 0
10-Mar-2023 172.15 177.02 170.53 172.15 14,606,109 0
09-Mar-2023 162.41 178.65 162.41 172.15 38,169,522 0
08-Mar-2023 159.97 164.03 156.72 162.41 8,029,874 0
07-Mar-2023 160.78 161.59 158.35 159.97 2,715,539 0
06-Mar-2023 161.59 161.59 159.16 160.78 3,402,337 0
03-Mar-2023 160.78 162.41 159.97 161.59 2,968,732 0
02-Mar-2023 159.97 162.41 159.97 160.78 2,840,042 0
01-Mar-2023 161.59 161.59 159.16 159.97 5,750,156 0
28-Feb-2023 165.65 168.90 161.59 161.59 12,942,254 0
27-Feb-2023 168.90 168.90 162.41 165.65 15,123,577 0
24-Feb-2023 175.40 175.40 167.28 168.90 8,362,498 0
23-Feb-2023 173.77 180.27 170.53 173.77 11,460,043 0
22-Feb-2023 173.77 180.27 173.77 173.77 10,656,132 0
21-Feb-2023 172.15 178.65 167.28 177.02 17,941,207 0
20-Feb-2023 173.77 183.52 172.15 172.15 44,745,879 0
17-Feb-2023 167.28 175.40 164.03 173.77 31,429,870 0
16-Feb-2023 167.28 168.90 165.65 167.28 5,840,916 0
15-Feb-2023 170.53 172.15 165.65 167.28 4,526,925 0
14-Feb-2023 164.03 173.77 164.03 168.90 28,345,871 0
13-Feb-2023 162.41 167.28 162.41 164.03 2,869,967 0
10-Feb-2023 164.03 165.65 161.59 164.03 3,697,646 0
09-Feb-2023 165.65 167.28 164.03 164.03 3,720,059 0
08-Feb-2023 165.65 167.28 164.03 167.28 3,279,312 0
07-Feb-2023 164.03 168.90 162.41 165.65 10,602,809 0
06-Feb-2023 160.78 167.28 159.97 164.03 15,173,206 0
03-Feb-2023 159.97 164.03 158.35 160.78 8,245,876 0
02-Feb-2023 160.78 160.78 158.35 159.97 4,612,390 0
01-Feb-2023 158.35 161.59 157.53 159.97 3,953,301 0
31-Jan-2023 157.53 160.78 156.72 158.35 4,090,735 0
30-Jan-2023 158.35 164.03 157.53 157.53 9,089,195 0
27-Jan-2023 160.78 160.78 158.35 158.35 4,504,882 0
26-Jan-2023 156.72 161.59 155.91 160.78 8,265,087 0
25-Jan-2023 155.91 157.53 155.10 156.72 3,727,201 0
24-Jan-2023 156.72 159.97 152.66 155.91 15,125,178 0
20-Jan-2023 158.35 159.97 155.10 156.72 7,628,288 0
19-Jan-2023 164.03 164.03 155.10 158.35 40,312,423 0
18-Jan-2023 162.41 164.03 162.41 164.03 2,096,350 0
17-Jan-2023 162.41 164.03 162.41 162.41 4,513,872 0
16-Jan-2023 164.03 165.65 162.41 164.03 4,292,698 0
13-Jan-2023 162.41 164.03 162.41 164.03 1,796,608 0
12-Jan-2023 162.41 165.65 162.41 164.03 3,556,149 0
11-Jan-2023 164.03 164.03 162.41 162.41 3,577,453 0
10-Jan-2023 164.03 167.28 162.41 162.41 8,600,789 0
09-Jan-2023 164.03 167.28 164.03 164.03 4,679,752 0
06-Jan-2023 164.03 165.65 162.41 164.03 6,976,342 0
05-Jan-2023 168.90 170.53 162.41 162.41 29,334,504 0
04-Jan-2023 173.77 175.40 167.28 168.90 17,792,321 0
03-Jan-2023 170.53 175.40 168.90 172.15 17,589,496 0
02-Jan-2023 167.28 173.77 167.28 170.53 17,862,269 0
30-Dec-2022 167.28 170.53 165.65 167.28 16,000,269 0
29-Dec-2022 165.65 167.28 165.65 167.28 19,399,035 0
28-Dec-2022 168.90 168.90 165.65 165.65 10,456,016 0
27-Dec-2022 168.90 172.15 167.28 167.28 15,453,368 0
26-Dec-2022 165.65 175.40 165.65 168.90 80,518,815 0
23-Dec-2022 162.41 170.53 162.41 165.65 14,410,426 0
22-Dec-2022 164.03 168.90 162.41 165.65 8,077,040 0
21-Dec-2022 164.03 167.28 162.41 164.03 12,103,123 0
20-Dec-2022 162.41 165.65 162.41 164.03 5,351,156 0
19-Dec-2022 164.03 165.65 162.41 162.41 5,195,250 0
16-Dec-2022 165.65 165.65 162.41 164.03 6,639,409 0
15-Dec-2022 162.41 167.28 162.41 165.65 9,531,789 0
14-Dec-2022 167.28 170.53 162.41 162.41 72,622,433 0
13-Dec-2022 165.65 168.90 162.41 167.28 71,387,996 0
12-Dec-2022 162.41 168.90 162.41 165.65 60,329,785 0
09-Dec-2022 162.41 165.65 161.59 162.41 9,725,624 0
08-Dec-2022 164.03 164.03 160.78 164.03 9,900,249 0
07-Dec-2022 162.41 168.90 162.41 162.41 14,621,872 0
06-Dec-2022 165.65 167.28 162.41 162.41 12,431,559 0
05-Dec-2022 172.15 173.77 165.65 167.28 13,609,224 0
02-Dec-2022 164.03 178.65 162.41 170.53 66,345,079 0
01-Dec-2022 165.65 165.65 160.78 164.03 15,757,790 0
30-Nov-2022 167.28 168.90 162.41 165.65 16,232,280 0
29-Nov-2022 168.90 173.77 167.28 167.28 15,748,308 0
28-Nov-2022 173.77 175.40 168.90 168.90 28,443,281 0
25-Nov-2022 180.27 183.52 168.90 170.53 91,738,350 0
24-Nov-2022 183.52 186.77 180.27 180.27 37,192,587 0
23-Nov-2022 175.40 185.14 170.53 183.52 101,930,584 0
22-Nov-2022 164.03 175.40 162.41 173.77 80,015,755 0
21-Nov-2022 168.90 170.53 160.78 164.03 66,707,627 0
18-Nov-2022 173.77 180.27 168.90 168.90 63,275,119 0
17-Nov-2022 177.02 183.52 172.15 173.77 60,358,355 0
16-Nov-2022 188.39 191.64 175.40 177.02 225,579,452 0
15-Nov-2022 167.28 190.02 167.28 188.39 651,694,950 0
14-Nov-2022 178.65 178.65 178.65 178.65 4,632,710 0
11-Nov-2022 191.64 191.64 191.64 191.64 5,797,199 0
10-Nov-2022 272.84 272.84 204.63 204.63 447,093,046 0
09-Nov-2022 219.25 219.25 219.25 219.25 2,742,386 0