PADA
Personel Alih Daya Tbk.
146
+ 0 (
0,00%)
At close:
Mar 07, 06:17 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 11 | 11 | 10 | 11 | 11 | 4.094.500 |
| May 02, 2025 | 11 | 11 | 11 | 11 | 11 | 13.603.500 |
| Apr 30, 2025 | 11 | 11 | 10 | 10 | 10 | 18.743.200 |
| Apr 29, 2025 | 10 | 10 | 10 | 10 | 10 | 12.372.000 |
| Apr 28, 2025 | 10 | 11 | 10 | 10 | 10 | 7.046.900 |
| Apr 25, 2025 | 10 | 10 | 10 | 10 | 10 | 2.063.200 |
| Apr 24, 2025 | 10 | 11 | 10 | 10 | 10 | 4.735.700 |
| Apr 23, 2025 | 10 | 11 | 10 | 10 | 10 | 856.400 |
| Apr 22, 2025 | 10 | 11 | 10 | 10 | 10 | 2.840.100 |
| Apr 21, 2025 | 10 | 10 | 10 | 10 | 10 | 7.380.900 |
| Apr 17, 2025 | 10 | 11 | 10 | 11 | 11 | 1.026.100 |
| Apr 16, 2025 | 11 | 11 | 10 | 10 | 10 | 8.217.500 |
| Apr 15, 2025 | 11 | 11 | 10 | 11 | 11 | 7.306.800 |
| Apr 14, 2025 | 11 | 11 | 10 | 11 | 11 | 2.531.200 |
| Apr 11, 2025 | 11 | 11 | 11 | 11 | 11 | 1.138.800 |
| Apr 10, 2025 | 10 | 11 | 10 | 11 | 11 | 1.318.700 |
| Apr 09, 2025 | 10 | 11 | 10 | 10 | 10 | 352.600 |
| Apr 08, 2025 | 9 | 10 | 9 | 10 | 10 | 2.898.600 |
| Mar 27, 2025 | 11 | 11 | 10 | 10 | 10 | 1.347.700 |
| Mar 26, 2025 | 12 | 12 | 11 | 11 | 11 | 919.100 |
| Mar 25, 2025 | 12 | 12 | 11 | 11 | 11 | 1.446.500 |
| Mar 24, 2025 | 11 | 12 | 11 | 12 | 12 | 1.784.500 |
| Mar 21, 2025 | 12 | 12 | 11 | 11 | 11 | 941.500 |
| Mar 20, 2025 | 12 | 12 | 12 | 12 | 12 | 452.300 |
| Mar 19, 2025 | 12 | 12 | 12 | 12 | 12 | 1.044.300 |
| Mar 18, 2025 | 12 | 13 | 12 | 12 | 12 | 515.000 |
| Mar 17, 2025 | 13 | 13 | 13 | 13 | 13 | 174.400 |
| Mar 14, 2025 | 12 | 13 | 12 | 13 | 13 | 1.351.300 |
| Mar 13, 2025 | 13 | 13 | 12 | 12 | 12 | 470.400 |
| Mar 12, 2025 | 13 | 13 | 12 | 12 | 12 | 296.200 |
| Mar 11, 2025 | 12 | 13 | 12 | 13 | 13 | 429.700 |
| Mar 10, 2025 | 13 | 13 | 12 | 12 | 12 | 969.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.