PADA
Personel Alih Daya Tbk.
146
+ 0 (
0,00%)
At close:
Mar 07, 00:42 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 159 | 164 | 138 | 158 | 158 | 30.844.700 |
| Mar 02, 2026 | 170 | 178 | 159 | 159 | 159 | 60.083.400 |
| Feb 27, 2026 | 167 | 189 | 162 | 187 | 187 | 25.141.400 |
| Feb 26, 2026 | 200 | 202 | 171 | 179 | 179 | 37.448.500 |
| Feb 25, 2026 | 200 | 206 | 195 | 198 | 198 | 22.883.500 |
| Feb 24, 2026 | 214 | 216 | 196 | 197 | 197 | 21.705.800 |
| Feb 23, 2026 | 208 | 216 | 206 | 212 | 212 | 18.596.500 |
| Feb 20, 2026 | 224 | 224 | 206 | 206 | 206 | 26.295.300 |
| Feb 19, 2026 | 232 | 234 | 220 | 222 | 222 | 20.358.800 |
| Feb 18, 2026 | 222 | 240 | 222 | 228 | 228 | 64.353.700 |
| Feb 13, 2026 | 212 | 224 | 208 | 220 | 220 | 17.381.900 |
| Feb 12, 2026 | 236 | 236 | 216 | 216 | 216 | 29.094.300 |
| Feb 11, 2026 | 204 | 232 | 204 | 226 | 226 | 70.409.700 |
| Feb 10, 2026 | 199 | 212 | 195 | 199 | 199 | 21.528.400 |
| Feb 09, 2026 | 195 | 208 | 178 | 199 | 199 | 33.012.100 |
| Feb 06, 2026 | 200 | 212 | 190 | 195 | 195 | 37.348.900 |
| Feb 05, 2026 | 222 | 232 | 206 | 220 | 220 | 33.223.000 |
| Feb 04, 2026 | 254 | 274 | 222 | 222 | 222 | 183.200.000 |
| Feb 03, 2026 | 170 | 246 | 170 | 244 | 244 | 117.599.300 |
| Feb 02, 2026 | 230 | 232 | 194 | 194 | 194 | 49.691.900 |
| Jan 30, 2026 | 246 | 248 | 199 | 228 | 228 | 59.540.300 |
| Jan 29, 2026 | 212 | 238 | 212 | 230 | 230 | 148.400.600 |
| Jan 28, 2026 | 248 | 268 | 248 | 248 | 248 | 62.862.900 |
| Jan 27, 2026 | 288 | 300 | 260 | 290 | 290 | 71.278.400 |
| Jan 26, 2026 | 320 | 328 | 284 | 294 | 294 | 71.700.100 |
| Jan 23, 2026 | 330 | 358 | 302 | 314 | 314 | 101.532.000 |
| Jan 22, 2026 | 318 | 356 | 304 | 320 | 320 | 191.469.100 |
| Jan 21, 2026 | 306 | 314 | 282 | 314 | 314 | 59.857.100 |
| Jan 20, 2026 | 312 | 318 | 302 | 306 | 306 | 56.340.200 |
| Jan 19, 2026 | 312 | 338 | 294 | 300 | 300 | 128.191.500 |
| Jan 15, 2026 | 314 | 328 | 296 | 312 | 312 | 73.162.100 |
| Jan 14, 2026 | 296 | 310 | 272 | 298 | 298 | 70.247.200 |
| Jan 13, 2026 | 310 | 336 | 270 | 296 | 296 | 92.455.600 |
| Jan 12, 2026 | 340 | 352 | 290 | 308 | 308 | 88.221.300 |
| Jan 09, 2026 | 338 | 366 | 322 | 340 | 340 | 71.554.600 |
| Jan 08, 2026 | 358 | 374 | 324 | 338 | 338 | 80.655.200 |
| Jan 07, 2026 | 394 | 398 | 342 | 354 | 354 | 103.309.500 |
| Jan 06, 2026 | 388 | 446 | 374 | 392 | 392 | 256.195.900 |
| Jan 05, 2026 | 306 | 376 | 304 | 376 | 376 | 344.613.300 |
| Jan 02, 2026 | 308 | 312 | 290 | 302 | 302 | 69.195.700 |
| Dec 30, 2025 | 316 | 318 | 300 | 304 | 304 | 80.579.300 |
| Dec 29, 2025 | 306 | 318 | 270 | 306 | 306 | 216.040.600 |
| Dec 24, 2025 | 266 | 340 | 250 | 282 | 282 | 652.375.300 |
| Dec 23, 2025 | 240 | 280 | 224 | 280 | 280 | 243.124.200 |
| Dec 22, 2025 | 224 | 258 | 206 | 224 | 224 | 137.690.800 |
| Dec 19, 2025 | 290 | 290 | 240 | 240 | 240 | 58.041.400 |
| Dec 18, 2025 | 266 | 266 | 266 | 266 | 266 | 15.532.500 |
| Dec 17, 2025 | 234 | 242 | 234 | 242 | 242 | 28.561.100 |
| Dec 16, 2025 | 222 | 222 | 220 | 220 | 220 | 34.771.000 |
| Dec 15, 2025 | 242 | 242 | 222 | 222 | 222 | 109.089.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.