IDX · PDPP · stock
PT Primadaya Plastisindo Tbk (PDPP) stock price history
Every IDX trading session of PT Primadaya Plastisindo Tbk from Nov 9, 2022 to Nov 13, 2026: 958 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDPP adjusted close, 2022 to 2026
- IDR 717.33
- All time high, 2024
- IDR 432.33
- 52 week high, IDR 198.31 low
- 958
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PDPP key facts
- PT Primadaya Plastisindo Tbk (PDPP) closed at IDR 308.00 on Nov 13, 2026 on IDX.
- PDPP's all time high close is IDR 717.33, set on Oct 23, 2024; its all time low close is IDR 151.96 on Jan 24, 2023.
- PDPP's 52 week range is IDR 198.31 to IDR 432.33.
- PDPP returned -21.2% over the year to Nov 13, 2026.
- Since Nov 9, 2022 PDPP returned +44%, +9.5% a year compounded.
- PDPP's deepest drawdown was -69.6% from Oct 23, 2024 to Jun 8, 2026.
- DataCedar holds 958 daily sessions of PDPP history from Nov 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PDPP price chart, 2022 to 2026
PDPP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +2.0% |
| 6 months | +4.2% |
| Year to date | -5.3% |
| 1 year | -21.2% |
| 3 years | +22.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 9, 2022 | +44.1% |
| Compound annual growth, 4.0 years | +9.5% |
PDPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 717.33 on Oct 23, 2024
- All time low close
- IDR 151.96 on Jan 24, 2023
- 52 week high
- IDR 432.33 on Dec 3, 2025
- 52 week low
- IDR 198.31 on Jun 9, 2026
- Deepest drawdown
- -69.6% from Oct 23, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +16.4% on Oct 9, 2024
- Worst single session
- -11.9% on May 21, 2026
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +135%
- Worst calendar year
- 2025, -32%
PDPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 325.24 | IDR 382.00 | IDR 198.31 | IDR 308.00 | -5.3% | 64.5M | 208 |
| 2025 | IDR 482.84 | IDR 628.29 | IDR 287.56 | IDR 325.24 | -32.4% | 253.2M | 236 |
| 2024 | IDR 383.73 | IDR 751.96 | IDR 344.38 | IDR 480.86 | +25.3% | 1.6B | 237 |
| 2023 | IDR 163.04 | IDR 399.48 | IDR 148.80 | IDR 383.73 | +135.4% | 4.6B | 239 |
| 2022 | IDR 213.70 | IDR 265.93 | IDR 156.71 | IDR 163.04 | n/a | 2.4B | 38 |
PDPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 308.00 | +2.7% |
| October 2026 | IDR 300.00 | -6.3% |
| September 2026 | IDR 320.00 | -3.6% |
| August 2026 | IDR 332.00 | +7.8% |
| July 2026 | IDR 308.00 | +12.5% |
| June 2026 | IDR 273.67 | 0.0% |
| May 2026 | IDR 273.67 | -21.1% |
| April 2026 | IDR 347.05 | +14.4% |
| March 2026 | IDR 303.42 | -2.5% |
| February 2026 | IDR 311.35 | -1.3% |
| January 2026 | IDR 315.32 | -3.0% |
| December 2025 | IDR 325.24 | -10.4% |
About the PDPP data
Daily bars. 958 sessions from Nov 9, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APDPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PDPP share price history
