PADA
Personel Alih Daya Tbk.
146
+ 0 (
0,00%)
At close:
Mar 07, 06:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 242 | 242 | 242 | 242 | 242 | 34.695.800 |
| Dec 11, 2025 | 220 | 220 | 220 | 220 | 220 | 16.537.100 |
| Dec 10, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 09, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 08, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 05, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 04, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 03, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 02, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Dec 01, 2025 | 200 | 200 | 200 | 200 | 200 | 0 |
| Nov 28, 2025 | 198 | 230 | 170 | 200 | 200 | 480.172.000 |
| Nov 27, 2025 | 178 | 178 | 178 | 178 | 178 | 0 |
| Nov 26, 2025 | 176 | 178 | 176 | 178 | 178 | 45.065.100 |
| Nov 25, 2025 | 162 | 162 | 162 | 162 | 162 | 12.192.800 |
| Nov 24, 2025 | 148 | 148 | 148 | 148 | 148 | 18.885.100 |
| Nov 21, 2025 | 130 | 135 | 130 | 135 | 135 | 25.879.100 |
| Nov 20, 2025 | 147 | 147 | 134 | 134 | 134 | 30.056.900 |
| Nov 19, 2025 | 154 | 154 | 148 | 148 | 148 | 36.918.600 |
| Nov 18, 2025 | 141 | 141 | 138 | 141 | 141 | 110.261.200 |
| Nov 17, 2025 | 129 | 129 | 129 | 129 | 129 | 38.988.100 |
| Nov 14, 2025 | 115 | 118 | 115 | 118 | 118 | 34.026.600 |
| Nov 13, 2025 | 115 | 115 | 110 | 110 | 110 | 20.532.100 |
| Nov 12, 2025 | 108 | 111 | 108 | 110 | 110 | 17.019.100 |
| Nov 11, 2025 | 102 | 110 | 102 | 108 | 108 | 30.214.100 |
| Nov 10, 2025 | 100 | 102 | 98 | 102 | 102 | 41.380.500 |
| Nov 07, 2025 | 100 | 103 | 100 | 102 | 102 | 28.211.800 |
| Nov 06, 2025 | 87 | 99 | 87 | 95 | 95 | 37.918.200 |
| Nov 05, 2025 | 97 | 97 | 91 | 91 | 91 | 17.286.900 |
| Nov 04, 2025 | 98 | 98 | 97 | 97 | 97 | 10.036.900 |
| Nov 03, 2025 | 100 | 100 | 98 | 98 | 98 | 9.391.000 |
| Oct 31, 2025 | 100 | 100 | 98 | 100 | 100 | 11.923.900 |
| Oct 30, 2025 | 103 | 103 | 100 | 101 | 101 | 17.402.900 |
| Oct 29, 2025 | 105 | 108 | 105 | 105 | 105 | 54.967.700 |
| Oct 28, 2025 | 108 | 108 | 107 | 107 | 107 | 97.830.700 |
| Oct 27, 2025 | 118 | 118 | 118 | 118 | 118 | 78.454.100 |
| Oct 24, 2025 | 99 | 108 | 95 | 108 | 108 | 33.771.400 |
| Oct 23, 2025 | 95 | 100 | 95 | 99 | 99 | 16.125.400 |
| Oct 22, 2025 | 96 | 96 | 93 | 93 | 93 | 10.686.400 |
| Oct 21, 2025 | 110 | 110 | 96 | 96 | 96 | 28.586.300 |
| Oct 20, 2025 | 100 | 100 | 100 | 100 | 100 | 43.824.400 |
| Oct 17, 2025 | 91 | 91 | 91 | 91 | 91 | 26.270.700 |
| Oct 16, 2025 | 94 | 94 | 83 | 83 | 83 | 30.158.000 |
| Oct 15, 2025 | 86 | 92 | 86 | 92 | 92 | 26.678.900 |
| Oct 14, 2025 | 98 | 98 | 87 | 87 | 87 | 34.583.800 |
| Oct 13, 2025 | 93 | 96 | 93 | 96 | 96 | 43.023.200 |
| Oct 10, 2025 | 88 | 88 | 88 | 88 | 88 | 33.129.600 |
| Oct 09, 2025 | 80 | 80 | 80 | 80 | 80 | 8.586.500 |
| Oct 08, 2025 | 74 | 74 | 73 | 73 | 73 | 38.877.900 |
| Oct 07, 2025 | 81 | 81 | 81 | 81 | 81 | 12.363.300 |
| Oct 06, 2025 | 90 | 90 | 90 | 90 | 90 | 11.698.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.