PADA
Personel Alih Daya Tbk.
146
+ 0 (
0,00%)
At close:
Mar 07, 06:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 100 | 100 | 100 | 100 | 100 | 13.847.000 |
| Oct 02, 2025 | 111 | 111 | 91 | 100 | 100 | 44.148.400 |
| Oct 01, 2025 | 101 | 101 | 101 | 101 | 101 | 39.587.100 |
| Sep 30, 2025 | 93 | 93 | 92 | 92 | 92 | 11.486.900 |
| Sep 29, 2025 | 86 | 86 | 85 | 86 | 86 | 22.799.200 |
| Sep 26, 2025 | 78 | 79 | 78 | 79 | 79 | 16.195.500 |
| Sep 25, 2025 | 72 | 72 | 72 | 72 | 72 | 42.208.200 |
| Sep 24, 2025 | 82 | 82 | 80 | 80 | 80 | 37.356.900 |
| Sep 23, 2025 | 75 | 75 | 75 | 75 | 75 | 41.656.000 |
| Sep 22, 2025 | 69 | 69 | 69 | 69 | 69 | 24.416.200 |
| Sep 19, 2025 | 63 | 63 | 63 | 63 | 63 | 22.655.200 |
| Sep 18, 2025 | 69 | 69 | 69 | 69 | 69 | 39.448.700 |
| Sep 17, 2025 | 63 | 63 | 63 | 63 | 63 | 12.332.000 |
| Sep 16, 2025 | 58 | 58 | 58 | 58 | 58 | 12.132.400 |
| Sep 15, 2025 | 50 | 53 | 50 | 53 | 53 | 32.979.200 |
| Sep 12, 2025 | 47 | 49 | 46 | 49 | 49 | 13.976.500 |
| Sep 11, 2025 | 50 | 50 | 43 | 45 | 45 | 11.400.900 |
| Sep 10, 2025 | 46 | 46 | 46 | 46 | 46 | 11.254.900 |
| Sep 09, 2025 | 41 | 42 | 41 | 42 | 42 | 20.934.200 |
| Sep 08, 2025 | 41 | 41 | 41 | 41 | 41 | 13.847.800 |
| Sep 04, 2025 | 50 | 50 | 45 | 45 | 45 | 20.458.900 |
| Sep 03, 2025 | 49 | 49 | 49 | 49 | 49 | 9.372.100 |
| Sep 02, 2025 | 45 | 45 | 45 | 45 | 45 | 11.866.600 |
| Sep 01, 2025 | 41 | 41 | 41 | 41 | 41 | 8.387.900 |
| Aug 29, 2025 | 50 | 50 | 45 | 45 | 45 | 12.558.200 |
| Aug 28, 2025 | 50 | 50 | 50 | 50 | 50 | 20.049.200 |
| Aug 27, 2025 | 46 | 46 | 46 | 46 | 46 | 11.285.000 |
| Aug 26, 2025 | 42 | 42 | 42 | 42 | 42 | 5.253.900 |
| Aug 25, 2025 | 39 | 39 | 39 | 39 | 39 | 5.922.500 |
| Aug 22, 2025 | 36 | 36 | 36 | 36 | 36 | 4.303.000 |
| Aug 21, 2025 | 30 | 33 | 30 | 33 | 33 | 15.917.100 |
| Aug 20, 2025 | 34 | 34 | 30 | 30 | 30 | 34.404.900 |
| Aug 19, 2025 | 33 | 33 | 33 | 33 | 33 | 37.194.200 |
| Aug 15, 2025 | 30 | 30 | 30 | 30 | 30 | 30.652.700 |
| Aug 14, 2025 | 28 | 28 | 28 | 28 | 28 | 4.051.900 |
| Aug 13, 2025 | 26 | 26 | 26 | 26 | 26 | 6.214.500 |
| Aug 12, 2025 | 21 | 24 | 20 | 24 | 24 | 27.772.500 |
| Aug 11, 2025 | 22 | 22 | 22 | 22 | 22 | 10.799.100 |
| Aug 08, 2025 | 24 | 24 | 24 | 24 | 24 | 16.369.600 |
| Aug 07, 2025 | 26 | 26 | 26 | 26 | 26 | 26.409.800 |
| Aug 06, 2025 | 24 | 24 | 24 | 24 | 24 | 3.597.300 |
| Aug 05, 2025 | 22 | 22 | 22 | 22 | 22 | 4.717.200 |
| Aug 04, 2025 | 20 | 20 | 20 | 20 | 20 | 7.911.000 |
| Aug 01, 2025 | 19 | 19 | 19 | 19 | 19 | 5.937.300 |
| Jul 31, 2025 | 18 | 18 | 18 | 18 | 18 | 5.233.300 |
| Jul 30, 2025 | 17 | 17 | 17 | 17 | 17 | 9.229.700 |
| Jul 29, 2025 | 16 | 16 | 16 | 16 | 16 | 10.411.200 |
| Jul 28, 2025 | 15 | 15 | 15 | 15 | 15 | 5.235.300 |
| Jul 25, 2025 | 14 | 14 | 14 | 14 | 14 | 627.300 |
| Jul 24, 2025 | 14 | 14 | 13 | 14 | 14 | 1.365.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.