PT Primadaya Plastisindo Tbk

PDPP
🏛️ 印度尼西亚 →
474.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 380.00 402.00 378.00 390.00 27.0M
2023-12-28 376.00 382.00 374.00 378.00 4.1M
2023-12-27 384.00 384.00 374.00 374.00 6.2M
2023-12-22 370.00 382.00 368.00 376.00 16.0M
2023-12-21 370.00 372.00 360.00 368.00 7.1M
2023-12-20 374.00 386.00 360.00 370.00 16.1M
2023-12-19 378.00 382.00 374.00 376.00 3.4M
2023-12-18 386.00 388.00 380.00 380.00 3.9M
2023-12-15 386.00 390.00 380.00 386.00 10.0M
2023-12-14 364.00 386.00 356.00 386.00 16.9M
2023-12-13 370.00 370.00 362.00 364.00 5.1M
2023-12-12 368.00 380.00 366.00 368.00 11.7M
2023-12-11 378.00 406.00 366.00 366.00 46.7M
2023-12-08 340.00 378.00 338.00 376.00 40.2M
2023-12-07 334.00 340.00 330.00 340.00 4.6M
2023-12-06 326.00 338.00 326.00 334.00 2.0M
2023-12-05 342.00 346.00 332.00 332.00 5.5M
2023-12-04 350.00 354.00 340.00 340.00 7.0M
2023-12-01 324.00 352.00 320.00 350.00 24.8M
2023-11-30 318.00 326.00 316.00 324.00 6.5M
2023-11-29 324.00 332.00 310.00 318.00 10.6M
2023-11-28 324.00 332.00 316.00 322.00 14.6M
2023-11-27 290.00 322.00 290.00 322.00 27.9M
2023-11-24 282.56 292.36 280.92 280.92 13.5M
2023-11-23 295.62 297.26 279.29 280.92 17.1M
2023-11-22 280.92 298.89 279.29 293.99 21.5M
2023-11-21 287.46 293.99 279.29 279.29 14.4M
2023-11-20 266.22 285.82 264.59 285.82 37.9M
2023-11-17 258.06 271.12 256.42 264.59 11.0M
2023-11-16 249.89 258.06 249.89 254.79 1.3M
2023-11-15 254.79 256.42 246.62 246.62 3.5M
2023-11-14 256.42 258.06 254.79 254.79 1.5M
2023-11-13 254.79 259.69 254.79 256.42 1.7M
2023-11-10 258.06 259.69 256.42 256.42 1.1M
2023-11-09 254.79 259.69 253.16 258.06 2.9M
2023-11-08 253.16 254.79 251.52 254.79 1.4M
2023-11-07 253.16 254.79 251.52 253.16 1.4M
2023-11-06 253.16 254.79 249.89 253.16 1.8M
2023-11-03 254.79 254.79 251.52 253.16 1.6M
2023-11-02 256.42 256.42 253.16 254.79 2.7M
2023-11-01 259.69 261.32 253.16 254.79 9.8M
2023-10-31 256.42 259.69 256.42 259.69 2.6M
2023-10-30 258.06 259.69 253.16 256.42 4.2M
2023-10-27 258.06 262.96 256.42 258.06 3.5M
2023-10-26 259.69 262.96 251.52 256.42 6.6M
2023-10-25 261.32 276.02 259.69 259.69 8.7M
2023-10-24 256.42 259.69 254.79 259.69 3.7M
2023-10-23 258.06 258.06 251.52 256.42 7.3M
2023-10-20 258.06 259.69 251.52 256.42 5.1M
2023-10-19 274.39 276.02 259.69 259.69 7.1M
2023-10-18 264.59 280.92 264.59 274.39 13.1M
2023-10-17 246.62 267.86 246.62 264.59 14.4M
2023-10-16 246.62 248.26 244.99 246.62 3.7M
2023-10-13 248.26 248.26 244.99 246.62 2.3M
2023-10-12 251.52 251.52 246.62 248.26 2.4M
2023-10-11 249.89 251.52 248.26 249.89 2.7M
2023-10-10 248.26 249.89 244.99 248.26 3.2M
2023-10-09 248.26 253.16 246.62 248.26 7.4M
2023-10-06 248.26 248.26 243.36 246.62 2.9M
2023-10-05 246.62 246.62 243.36 246.62 1.3M
2023-10-04 246.62 248.26 241.72 244.99 2.2M
2023-10-03 246.62 248.26 238.46 244.99 10.1M
2023-10-02 235.19 246.62 233.56 243.36 9.2M
2023-09-29 238.46 238.46 235.19 235.19 0.6M
2023-09-27 228.66 236.82 228.66 235.19 1.3M
2023-09-26 228.66 231.92 227.02 228.66 0.4M
2023-09-25 228.66 235.19 227.02 228.66 0.4M
2023-09-22 227.02 230.29 227.02 228.66 0.4M
2023-09-21 233.56 235.19 225.39 225.39 4.4M
2023-09-20 235.19 238.46 235.19 235.19 0.4M
2023-09-19 236.82 238.46 235.19 235.19 1.3M
2023-09-18 238.46 238.46 235.19 236.82 0.7M
2023-09-15 238.46 240.09 236.82 236.82 1.1M
2023-09-14 238.46 240.09 236.82 238.46 0.8M
2023-09-13 240.09 240.09 236.82 238.46 1.5M
2023-09-12 243.36 243.36 238.46 238.46 1.3M
2023-09-11 243.36 243.36 240.09 241.72 1.3M
2023-09-08 240.09 243.36 238.46 243.36 0.7M
2023-09-07 243.36 243.36 238.46 241.72 1.5M
2023-09-06 240.09 243.36 240.09 243.36 0.6M
2023-09-05 238.46 243.36 238.46 240.09 1.5M
2023-09-04 241.72 243.36 238.46 238.46 0.9M
2023-09-01 241.72 243.36 238.46 241.72 3.4M
2023-08-31 241.72 244.99 238.46 241.72 2.1M
2023-08-30 243.36 243.36 238.46 240.09 2.6M
2023-08-29 238.46 243.36 238.46 243.36 1.0M
2023-08-28 238.46 243.36 236.82 236.82 1.3M
2023-08-25 240.09 240.09 236.82 238.46 1.3M
2023-08-24 241.72 243.36 240.09 240.09 2.0M
2023-08-23 243.36 244.99 238.46 241.72 2.9M
2023-08-22 241.72 244.99 241.72 243.36 2.5M
2023-08-21 238.46 243.36 236.82 241.72 2.8M
2023-08-18 236.82 240.09 235.19 238.46 5.1M
2023-08-16 241.72 244.99 235.19 238.46 12.3M
2023-08-15 248.26 254.79 241.72 241.72 12.3M
2023-08-14 254.79 259.69 244.99 248.26 20.6M
2023-08-11 277.66 285.82 254.79 254.79 52.5M
2023-08-10 267.86 280.92 253.16 277.66 65.7M
2023-08-09 264.59 267.86 254.79 267.86 31.7M
2023-08-08 251.52 266.22 251.52 264.59 33.5M
2023-08-07 253.16 258.06 251.52 253.16 5.1M
2023-08-04 249.89 258.06 249.89 253.16 8.1M
2023-08-03 253.16 254.79 241.72 251.52 10.4M
2023-08-02 254.79 258.06 249.89 253.16 12.9M
2023-08-01 259.69 259.69 249.89 253.16 11.1M
2023-07-31 256.42 262.96 254.79 259.69 17.9M
2023-07-28 256.42 258.06 251.52 256.42 6.6M
2023-07-27 256.42 256.42 249.89 256.42 15.2M
2023-07-26 230.29 253.16 228.66 253.16 33.8M
2023-07-25 231.92 233.56 228.66 230.29 3.3M
2023-07-24 230.29 238.46 227.02 231.92 4.9M
2023-07-21 231.92 233.56 228.66 230.29 2.5M
2023-07-20 231.92 235.19 231.92 231.92 3.5M
2023-07-18 236.82 238.46 228.66 231.92 8.4M
2023-07-17 233.56 238.46 231.92 235.19 5.5M
2023-07-14 230.29 233.56 228.66 233.56 3.2M
2023-07-13 230.29 233.56 227.02 230.29 5.3M
2023-07-12 231.92 235.19 230.29 230.29 5.3M
2023-07-11 231.92 233.56 225.39 230.29 3.9M
2023-07-10 235.19 236.82 228.66 230.29 5.9M
2023-07-07 233.56 238.46 231.92 233.56 9.7M
2023-07-06 238.46 241.72 230.29 233.56 18.7M
2023-07-05 230.29 236.82 227.02 236.82 15.3M
2023-07-04 228.66 233.56 225.39 230.29 7.0M
2023-07-03 225.39 231.92 220.49 228.66 7.1M
2023-06-27 230.29 233.56 223.76 225.39 7.2M
2023-06-26 228.66 233.56 225.39 228.66 7.8M
2023-06-23 230.29 233.56 227.02 228.66 5.3M
2023-06-22 225.39 233.56 223.76 228.66 10.9M
2023-06-21 228.66 230.29 215.59 223.76 10.0M
2023-06-20 233.56 233.56 228.66 228.66 8.0M
2023-06-19 238.46 240.09 231.92 233.56 14.0M
2023-06-16 233.56 241.72 231.92 236.82 26.1M
2023-06-15 230.29 235.19 227.02 233.56 82.3M
2023-06-14 243.36 243.36 227.02 230.29 65.6M
2023-06-13 238.46 244.99 233.56 241.72 50.1M
2023-06-12 236.82 243.36 227.02 238.46 11.7M
2023-06-09 240.09 241.72 233.56 236.82 6.0M
2023-06-08 243.36 244.99 236.82 238.46 9.3M
2023-06-07 227.02 241.72 227.02 241.72 20.8M
2023-06-06 227.02 231.92 223.76 227.02 8.8M
2023-06-05 220.49 233.56 220.49 227.02 13.0M
2023-05-31 223.76 228.66 220.49 220.49 6.8M
2023-05-30 218.86 230.29 213.96 223.76 22.1M
2023-05-29 227.02 228.66 217.23 218.86 9.2M
2023-05-26 215.59 227.02 215.59 225.39 9.6M
2023-05-25 222.12 227.02 209.06 215.59 19.4M
2023-05-24 230.29 236.82 223.76 223.76 21.2M
2023-05-23 240.09 243.36 230.29 230.29 21.2M
2023-05-22 236.82 244.99 236.82 238.46 10.2M
2023-05-19 241.72 248.26 238.46 238.46 11.1M
2023-05-17 246.62 253.16 238.46 241.72 20.9M
2023-05-16 248.26 251.52 243.36 246.62 16.3M
2023-05-15 243.36 249.89 240.09 246.62 12.0M
2023-05-12 251.52 258.06 240.09 243.36 41.7M
2023-05-11 253.16 261.32 248.26 251.52 42.2M
2023-05-10 246.62 254.79 236.82 253.16 60.1M
2023-05-09 240.09 253.16 238.46 246.62 73.0M
2023-05-08 233.56 251.52 227.02 236.82 96.1M
2023-05-05 215.59 231.92 215.59 231.92 104.5M
2023-05-04 220.49 220.49 213.96 215.59 7.2M
2023-05-03 215.59 220.49 213.96 220.49 16.4M
2023-05-02 225.39 225.39 215.59 215.59 14.8M
2023-04-28 228.66 231.92 222.12 223.76 14.9M
2023-04-27 222.12 228.66 218.86 227.02 22.0M
2023-04-26 233.56 248.26 220.49 222.12 95.1M
2023-04-18 213.96 235.19 209.06 233.56 83.1M
2023-04-17 205.79 212.33 202.53 209.06 11.5M
2023-04-14 205.79 209.06 197.63 205.79 16.7M
2023-04-13 209.06 213.96 204.16 204.16 17.8M
2023-04-12 213.96 215.59 205.79 209.06 18.5M
2023-04-11 204.16 213.96 204.16 212.33 45.1M
2023-04-10 205.79 209.06 199.26 204.16 13.9M
2023-04-06 207.43 217.23 202.53 205.79 64.6M
2023-04-05 222.12 228.66 207.43 207.43 89.7M
2023-04-04 199.26 225.39 194.36 220.49 277.0M
2023-04-03 184.56 202.53 178.03 197.63 94.7M
2023-03-31 181.29 184.56 179.66 184.56 9.4M
2023-03-30 192.73 192.73 178.03 181.29 42.7M
2023-03-29 194.36 199.26 189.46 191.09 29.1M
2023-03-28 189.46 199.26 187.83 194.36 39.5M
2023-03-27 194.36 195.99 187.83 187.83 24.9M
2023-03-24 184.56 197.63 184.56 192.73 57.6M
2023-03-21 181.29 186.19 178.03 182.93 19.9M
2023-03-20 179.66 191.09 176.39 179.66 38.3M
2023-03-17 181.29 186.19 176.39 179.66 28.9M
2023-03-16 200.89 209.06 187.83 187.83 87.0M
2023-03-15 202.53 223.76 197.63 200.89 290.3M
2023-03-14 200.89 204.16 189.46 200.89 138.6M
2023-03-13 173.13 202.53 171.49 197.63 254.2M
2023-03-10 173.13 178.03 171.49 173.13 14.5M
2023-03-09 163.33 179.66 163.33 173.13 38.0M
2023-03-08 160.88 164.96 157.61 163.33 8.0M
2023-03-07 161.69 162.51 159.24 160.88 2.7M
2023-03-06 162.51 162.51 160.06 161.69 3.4M
2023-03-03 161.69 163.33 160.88 162.51 3.0M
2023-03-02 160.88 163.33 160.88 161.69 2.8M
2023-03-01 162.51 162.51 160.06 160.88 5.7M
2023-02-28 166.59 169.86 162.51 162.51 12.9M
2023-02-27 169.86 169.86 163.33 166.59 15.4M
2023-02-24 176.39 176.39 168.23 169.86 8.3M
2023-02-23 174.76 181.29 171.49 174.76 11.4M
2023-02-22 174.76 181.29 174.76 174.76 10.6M
2023-02-21 173.13 179.66 168.23 178.03 17.8M
2023-02-20 174.76 184.56 173.13 173.13 44.6M
2023-02-17 168.23 176.39 164.96 174.76 31.3M
2023-02-16 168.23 169.86 166.59 168.23 5.8M
2023-02-15 171.49 173.13 166.59 168.23 4.5M
2023-02-14 164.96 174.76 164.96 169.86 28.3M
2023-02-13 163.33 168.23 163.33 164.96 2.9M
2023-02-10 164.96 166.59 162.51 164.96 3.7M
2023-02-09 166.59 168.23 164.96 164.96 3.7M
2023-02-08 166.59 168.23 164.96 168.23 3.3M
2023-02-07 164.96 169.86 163.33 166.59 10.5M
2023-02-06 161.69 168.23 160.88 164.96 15.1M
2023-02-03 160.88 164.96 159.24 161.69 8.2M
2023-02-02 161.69 161.69 159.24 160.88 4.6M
2023-02-01 159.24 162.51 158.43 160.88 3.9M
2023-01-31 158.43 161.69 157.61 159.24 4.1M
2023-01-30 159.24 164.96 158.43 158.43 9.2M
2023-01-27 161.69 161.69 159.24 159.24 4.5M
2023-01-26 157.61 162.51 156.79 161.69 8.2M
2023-01-25 156.79 158.43 155.98 157.61 3.7M
2023-01-24 157.61 160.88 153.53 156.79 15.0M
2023-01-20 159.24 160.88 155.98 157.61 7.6M
2023-01-19 164.96 164.96 155.98 159.24 40.3M
2023-01-18 163.33 164.96 163.33 164.96 2.1M
2023-01-17 163.33 164.96 163.33 163.33 4.5M
2023-01-16 164.96 166.59 163.33 164.96 4.3M
2023-01-13 163.33 164.96 163.33 164.96 1.8M
2023-01-12 163.33 166.59 163.33 164.96 3.5M
2023-01-11 164.96 164.96 163.33 163.33 3.6M
2023-01-10 164.96 168.23 163.33 163.33 8.6M
2023-01-09 164.96 168.23 164.96 164.96 4.8M
2023-01-06 164.96 166.59 163.33 164.96 6.9M
2023-01-05 169.86 171.49 163.33 163.33 29.2M
2023-01-04 174.76 176.39 168.23 169.86 17.7M
2023-01-03 171.49 176.39 169.86 173.13 17.6M
2023-01-02 168.23 174.76 168.23 171.49 17.8M