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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 14 | 14 | 14 | 14 | 14 | 3.141.500 |
| Jul 22, 2025 | 14 | 15 | 14 | 14 | 14 | 2.809.900 |
| Jul 21, 2025 | 14 | 14 | 14 | 14 | 14 | 1.864.200 |
| Jul 18, 2025 | 15 | 15 | 15 | 15 | 15 | 1.005.900 |
| Jul 17, 2025 | 14 | 15 | 14 | 15 | 15 | 585.100 |
| Jul 16, 2025 | 15 | 15 | 15 | 15 | 15 | 875.700 |
| Jul 15, 2025 | 15 | 15 | 15 | 15 | 15 | 1.741.100 |
| Jul 14, 2025 | 16 | 16 | 15 | 16 | 16 | 8.239.100 |
| Jul 11, 2025 | 15 | 15 | 15 | 15 | 15 | 4.754.800 |
| Jul 10, 2025 | 14 | 14 | 14 | 14 | 14 | 1.012.300 |
| Jul 09, 2025 | 13 | 14 | 13 | 14 | 14 | 2.972.200 |
| Jul 08, 2025 | 14 | 14 | 13 | 13 | 13 | 1.038.700 |
| Jul 07, 2025 | 14 | 14 | 14 | 14 | 14 | 3.104.800 |
| Jul 04, 2025 | 14 | 15 | 14 | 14 | 14 | 1.322.100 |
| Jul 03, 2025 | 14 | 15 | 14 | 14 | 14 | 1.757.000 |
| Jul 02, 2025 | 14 | 14 | 14 | 14 | 14 | 818.100 |
| Jul 01, 2025 | 14 | 14 | 14 | 14 | 14 | 574.500 |
| Jun 30, 2025 | 14 | 15 | 14 | 15 | 15 | 1.522.200 |
| Jun 26, 2025 | 15 | 15 | 14 | 15 | 15 | 685.600 |
| Jun 25, 2025 | 15 | 15 | 14 | 14 | 14 | 1.288.300 |
| Jun 24, 2025 | 15 | 15 | 15 | 15 | 15 | 1.651.400 |
| Jun 23, 2025 | 15 | 15 | 15 | 15 | 15 | 5.938.400 |
| Jun 20, 2025 | 16 | 16 | 16 | 16 | 16 | 7.336.800 |
| Jun 19, 2025 | 15 | 15 | 15 | 15 | 15 | 2.482.000 |
| Jun 18, 2025 | 15 | 15 | 15 | 15 | 15 | 6.730.900 |
| Jun 17, 2025 | 16 | 16 | 15 | 16 | 16 | 860.600 |
| Jun 16, 2025 | 15 | 16 | 15 | 16 | 16 | 2.569.700 |
| Jun 13, 2025 | 15 | 15 | 15 | 15 | 15 | 2.967.500 |
| Jun 12, 2025 | 14 | 15 | 14 | 15 | 15 | 1.050.200 |
| Jun 11, 2025 | 16 | 16 | 14 | 14 | 14 | 8.050.400 |
| Jun 10, 2025 | 16 | 16 | 15 | 15 | 15 | 4.852.300 |
| Jun 05, 2025 | 16 | 16 | 16 | 16 | 16 | 6.736.500 |
| Jun 04, 2025 | 16 | 16 | 16 | 16 | 16 | 13.888.800 |
| Jun 03, 2025 | 17 | 17 | 17 | 17 | 17 | 15.748.100 |
| Jun 02, 2025 | 16 | 16 | 16 | 16 | 16 | 7.082.700 |
| May 28, 2025 | 15 | 15 | 15 | 15 | 15 | 7.990.900 |
| May 27, 2025 | 18 | 18 | 16 | 16 | 16 | 29.038.400 |
| May 26, 2025 | 17 | 17 | 17 | 17 | 17 | 11.162.800 |
| May 23, 2025 | 16 | 16 | 16 | 16 | 16 | 21.737.000 |
| May 22, 2025 | 17 | 17 | 17 | 17 | 17 | 11.901.700 |
| May 21, 2025 | 18 | 18 | 18 | 18 | 18 | 32.859.100 |
| May 20, 2025 | 20 | 20 | 20 | 20 | 20 | 5.255.400 |
| May 19, 2025 | 19 | 19 | 19 | 19 | 19 | 2.178.700 |
| May 16, 2025 | 18 | 18 | 18 | 18 | 18 | 3.312.600 |
| May 15, 2025 | 17 | 17 | 17 | 17 | 17 | 3.112.700 |
| May 14, 2025 | 16 | 16 | 16 | 16 | 16 | 1.205.700 |
| May 09, 2025 | 15 | 15 | 15 | 15 | 15 | 6.475.900 |
| May 08, 2025 | 14 | 14 | 14 | 14 | 14 | 11.248.900 |
| May 07, 2025 | 13 | 13 | 13 | 13 | 13 | 5.248.200 |
| May 06, 2025 | 10 | 12 | 10 | 12 | 12 | 12.987.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.