PALM
Provident Investasi Bersama Tbk.
372
-10 (
-2,62%)
At close:
Mar 07, 00:33 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 384 | 396 | 378 | 388 | 388 | 938.300 |
| Mar 02, 2026 | 388 | 390 | 372 | 384 | 384 | 1.778.200 |
| Feb 27, 2026 | 390 | 400 | 380 | 388 | 388 | 935.700 |
| Feb 26, 2026 | 400 | 410 | 388 | 388 | 388 | 1.565.500 |
| Feb 25, 2026 | 402 | 406 | 396 | 400 | 400 | 1.235.300 |
| Feb 24, 2026 | 410 | 410 | 390 | 394 | 394 | 1.600.400 |
| Feb 23, 2026 | 400 | 410 | 394 | 402 | 402 | 1.003.600 |
| Feb 20, 2026 | 406 | 410 | 396 | 400 | 400 | 1.451.900 |
| Feb 19, 2026 | 384 | 416 | 382 | 402 | 402 | 4.924.400 |
| Feb 18, 2026 | 382 | 390 | 382 | 382 | 382 | 1.102.200 |
| Feb 13, 2026 | 376 | 382 | 376 | 382 | 382 | 591.100 |
| Feb 12, 2026 | 380 | 382 | 376 | 380 | 380 | 501.200 |
| Feb 11, 2026 | 390 | 390 | 374 | 378 | 378 | 937.400 |
| Feb 10, 2026 | 368 | 390 | 368 | 376 | 376 | 1.679.100 |
| Feb 09, 2026 | 368 | 374 | 362 | 374 | 374 | 1.082.000 |
| Feb 06, 2026 | 372 | 372 | 360 | 368 | 368 | 1.492.100 |
| Feb 05, 2026 | 378 | 380 | 370 | 372 | 372 | 1.727.000 |
| Feb 04, 2026 | 364 | 386 | 364 | 378 | 378 | 1.451.200 |
| Feb 03, 2026 | 360 | 388 | 352 | 364 | 364 | 2.798.100 |
| Feb 02, 2026 | 390 | 404 | 358 | 360 | 360 | 4.201.700 |
| Jan 30, 2026 | 392 | 410 | 388 | 390 | 390 | 3.404.900 |
| Jan 29, 2026 | 410 | 410 | 352 | 392 | 392 | 11.632.600 |
| Jan 28, 2026 | 428 | 430 | 390 | 414 | 414 | 11.472.200 |
| Jan 27, 2026 | 460 | 468 | 426 | 436 | 436 | 18.716.900 |
| Jan 26, 2026 | 418 | 462 | 418 | 448 | 448 | 32.589.300 |
| Jan 23, 2026 | 412 | 422 | 402 | 414 | 414 | 5.197.200 |
| Jan 22, 2026 | 422 | 426 | 408 | 412 | 412 | 6.154.600 |
| Jan 21, 2026 | 428 | 440 | 412 | 418 | 418 | 15.164.000 |
| Jan 20, 2026 | 420 | 496 | 416 | 420 | 420 | 79.331.000 |
| Jan 19, 2026 | 404 | 408 | 390 | 398 | 398 | 1.748.500 |
| Jan 15, 2026 | 416 | 424 | 400 | 400 | 400 | 3.195.200 |
| Jan 14, 2026 | 420 | 426 | 408 | 412 | 412 | 4.466.000 |
| Jan 13, 2026 | 380 | 414 | 380 | 408 | 408 | 6.872.500 |
| Jan 12, 2026 | 390 | 394 | 376 | 380 | 380 | 1.736.000 |
| Jan 09, 2026 | 390 | 394 | 386 | 388 | 388 | 946.100 |
| Jan 08, 2026 | 390 | 392 | 386 | 388 | 388 | 1.040.300 |
| Jan 07, 2026 | 386 | 394 | 384 | 390 | 390 | 1.502.900 |
| Jan 06, 2026 | 388 | 390 | 378 | 386 | 386 | 2.847.500 |
| Jan 05, 2026 | 384 | 388 | 378 | 384 | 384 | 661.200 |
| Jan 02, 2026 | 378 | 384 | 376 | 384 | 384 | 666.100 |
| Dec 30, 2025 | 382 | 384 | 376 | 380 | 380 | 870.200 |
| Dec 29, 2025 | 384 | 396 | 380 | 382 | 382 | 2.271.700 |
| Dec 24, 2025 | 382 | 386 | 378 | 384 | 384 | 414.900 |
| Dec 23, 2025 | 380 | 384 | 380 | 382 | 382 | 261.200 |
| Dec 22, 2025 | 382 | 386 | 380 | 380 | 380 | 386.700 |
| Dec 19, 2025 | 394 | 394 | 382 | 382 | 382 | 915.300 |
| Dec 18, 2025 | 386 | 392 | 382 | 388 | 388 | 667.800 |
| Dec 17, 2025 | 384 | 388 | 380 | 386 | 386 | 835.800 |
| Dec 16, 2025 | 384 | 388 | 380 | 380 | 380 | 499.600 |
| Dec 15, 2025 | 388 | 388 | 380 | 384 | 384 | 723.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.