PT Primadaya Plastisindo Tbk (PDPP.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:02PM WIB
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2,362,000 |
| 26 sept 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 2,724,600 |
| 25 sept 2024 | 560.00 | 585.00 | 555.00 | 580.00 | 580.00 | 8,304,600 |
| 24 sept 2024 | 540.00 | 560.00 | 535.00 | 560.00 | 560.00 | 6,572,700 |
| 23 sept 2024 | 525.00 | 550.00 | 520.00 | 535.00 | 535.00 | 5,363,400 |
| 20 sept 2024 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 4,164,400 |
| 19 sept 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,569,300 |
| 18 sept 2024 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 3,532,600 |
| 17 sept 2024 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | 4,257,300 |
| 13 sept 2024 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 3,142,900 |
| 12 sept 2024 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 3,210,500 |
| 11 sept 2024 | 570.00 | 580.00 | 555.00 | 560.00 | 560.00 | 4,266,500 |
| 10 sept 2024 | 550.00 | 585.00 | 545.00 | 570.00 | 570.00 | 11,449,800 |
| 09 sept 2024 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,421,600 |
| 06 sept 2024 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 3,135,000 |
| 05 sept 2024 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | 4,914,800 |
| 04 sept 2024 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 3,164,000 |
| 03 sept 2024 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | 4,826,900 |
| 02 sept 2024 | 605.00 | 610.00 | 570.00 | 575.00 | 575.00 | 7,850,100 |
| 30 ago 2024 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | 5,840,700 |
| 29 ago 2024 | 590.00 | 620.00 | 585.00 | 610.00 | 610.00 | 11,088,900 |
| 28 ago 2024 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 9,311,300 |
| 27 ago 2024 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 8,726,800 |
| 26 ago 2024 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 4,388,200 |
| 23 ago 2024 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | 3,988,300 |
| 22 ago 2024 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 3,773,600 |
| 21 ago 2024 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 4,666,000 |
| 20 ago 2024 | 575.00 | 580.00 | 555.00 | 575.00 | 575.00 | 5,885,300 |
| 19 ago 2024 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | 3,129,700 |
| 16 ago 2024 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 5,013,800 |
| 15 ago 2024 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 6,156,000 |
| 14 ago 2024 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 5,198,500 |
| 13 ago 2024 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 4,624,500 |
| 12 ago 2024 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | 4,384,300 |
| 09 ago 2024 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 4,592,400 |
| 08 ago 2024 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | 4,513,200 |
| 07 ago 2024 | 585.00 | 595.00 | 565.00 | 565.00 | 565.00 | 4,675,300 |
| 06 ago 2024 | 555.00 | 595.00 | 550.00 | 585.00 | 585.00 | 10,833,600 |
| 05 ago 2024 | 560.00 | 590.00 | 540.00 | 550.00 | 550.00 | 11,044,900 |
| 02 ago 2024 | 570.00 | 580.00 | 560.00 | 565.00 | 565.00 | 4,767,700 |
| 01 ago 2024 | 550.00 | 575.00 | 540.00 | 570.00 | 570.00 | 7,555,300 |
| 31 jul 2024 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 3,086,300 |
| 30 jul 2024 | 545.00 | 555.00 | 520.00 | 545.00 | 545.00 | 4,987,800 |
| 29 jul 2024 | 570.00 | 575.00 | 535.00 | 545.00 | 545.00 | 6,268,200 |
| 26 jul 2024 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | 3,500,200 |
| 25 jul 2024 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 3,750,400 |
| 24 jul 2024 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 6,050,600 |
| 23 jul 2024 | 590.00 | 595.00 | 560.00 | 565.00 | 565.00 | 8,910,400 |
| 22 jul 2024 | 615.00 | 625.00 | 575.00 | 590.00 | 590.00 | 11,092,800 |
| 19 jul 2024 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 6,170,800 |
| 18 jul 2024 | 625.00 | 650.00 | 625.00 | 630.00 | 630.00 | 10,597,500 |
| 17 jul 2024 | 620.00 | 635.00 | 605.00 | 625.00 | 625.00 | 6,633,900 |
| 16 jul 2024 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | 6,462,100 |
| 15 jul 2024 | 650.00 | 650.00 | 605.00 | 620.00 | 620.00 | 9,732,900 |
| 12 jul 2024 | 670.00 | 680.00 | 635.00 | 645.00 | 645.00 | 14,418,200 |
| 11 jul 2024 | 610.00 | 685.00 | 600.00 | 675.00 | 675.00 | 38,017,200 |
| 10 jul 2024 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 5,629,800 |
| 09 jul 2024 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 3,131,000 |
| 08 jul 2024 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 4,840,300 |
| 05 jul 2024 | 585.00 | 625.00 | 585.00 | 610.00 | 610.00 | 7,249,100 |
| 04 jul 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 3,723,000 |
| 03 jul 2024 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 4,724,700 |
| 02 jul 2024 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 6,106,200 |
| 01 jul 2024 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | 7,534,600 |
| 28 jun 2024 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 2,823,600 |
| 27 jun 2024 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 4,017,000 |
| 27 jun 2024 | 3.33 Dividendo | |||||
| 26 jun 2024 | 595.00 | 610.00 | 590.00 | 600.00 | 596.67 | 8,124,800 |
| 25 jun 2024 | 615.00 | 620.00 | 585.00 | 590.00 | 586.73 | 10,125,400 |
| 24 jun 2024 | 615.00 | 620.00 | 600.00 | 610.00 | 606.61 | 6,242,700 |
| 21 jun 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 606.61 | 6,583,600 |
| 20 jun 2024 | 595.00 | 630.00 | 595.00 | 625.00 | 621.53 | 13,825,800 |
| 19 jun 2024 | 590.00 | 600.00 | 580.00 | 595.00 | 591.70 | 10,599,700 |
| 14 jun 2024 | 590.00 | 600.00 | 585.00 | 590.00 | 586.73 | 2,559,100 |
| 13 jun 2024 | 590.00 | 600.00 | 585.00 | 585.00 | 581.75 | 2,804,200 |
| 12 jun 2024 | 600.00 | 605.00 | 575.00 | 585.00 | 581.75 | 5,292,000 |
| 11 jun 2024 | 595.00 | 610.00 | 595.00 | 595.00 | 591.70 | 3,467,000 |
| 10 jun 2024 | 590.00 | 605.00 | 590.00 | 595.00 | 591.70 | 6,571,500 |
| 07 jun 2024 | 600.00 | 610.00 | 590.00 | 590.00 | 586.73 | 6,711,100 |
| 06 jun 2024 | 580.00 | 600.00 | 575.00 | 600.00 | 596.67 | 5,836,800 |
| 05 jun 2024 | 585.00 | 590.00 | 565.00 | 575.00 | 571.81 | 4,252,100 |
| 04 jun 2024 | 595.00 | 600.00 | 575.00 | 585.00 | 581.75 | 4,644,400 |
| 03 jun 2024 | 620.00 | 625.00 | 555.00 | 590.00 | 586.73 | 13,845,000 |
| 31 may 2024 | 630.00 | 640.00 | 595.00 | 615.00 | 611.59 | 11,253,000 |
| 30 may 2024 | 600.00 | 645.00 | 595.00 | 625.00 | 621.53 | 20,250,800 |
| 29 may 2024 | 575.00 | 605.00 | 575.00 | 600.00 | 596.67 | 6,984,100 |
| 28 may 2024 | 580.00 | 590.00 | 570.00 | 575.00 | 571.81 | 3,834,700 |
| 27 may 2024 | 575.00 | 585.00 | 565.00 | 575.00 | 571.81 | 4,134,500 |
| 22 may 2024 | 540.00 | 600.00 | 540.00 | 575.00 | 571.81 | 16,599,300 |
| 21 may 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 537.00 | 1,854,100 |
| 20 may 2024 | 515.00 | 565.00 | 515.00 | 545.00 | 541.98 | 10,004,300 |
| 17 may 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 512.14 | 2,299,400 |
| 16 may 2024 | 515.00 | 525.00 | 510.00 | 515.00 | 512.14 | 2,909,100 |
| 15 may 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 507.17 | 1,987,500 |
| 14 may 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 507.17 | 1,543,700 |
| 13 may 2024 | 498.00 | 510.00 | 498.00 | 505.00 | 502.20 | 3,140,100 |
| 08 may 2024 | 500.00 | 510.00 | 498.00 | 498.00 | 495.24 | 2,833,100 |
| 07 may 2024 | 486.00 | 505.00 | 482.00 | 498.00 | 495.24 | 14,154,800 |
| 06 may 2024 | 484.00 | 490.00 | 482.00 | 486.00 | 483.30 | 2,751,900 |
| 03 may 2024 | 478.00 | 484.00 | 468.00 | 482.00 | 479.32 | 6,573,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.