PALM
Provident Investasi Bersama Tbk.
372
-10 (
-2,62%)
At close:
Mar 07, 06:50 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 384 | 390 | 380 | 388 | 388 | 893.300 |
| Dec 11, 2025 | 388 | 390 | 382 | 382 | 382 | 2.186.300 |
| Dec 10, 2025 | 386 | 386 | 372 | 380 | 380 | 987.400 |
| Dec 09, 2025 | 388 | 388 | 380 | 384 | 384 | 1.229.800 |
| Dec 08, 2025 | 382 | 390 | 374 | 386 | 386 | 2.464.000 |
| Dec 05, 2025 | 378 | 388 | 378 | 382 | 382 | 303.900 |
| Dec 04, 2025 | 382 | 382 | 374 | 378 | 378 | 249.800 |
| Dec 03, 2025 | 380 | 386 | 376 | 382 | 382 | 498.200 |
| Dec 02, 2025 | 372 | 386 | 370 | 380 | 380 | 1.025.900 |
| Dec 01, 2025 | 378 | 378 | 368 | 372 | 372 | 960.000 |
| Nov 28, 2025 | 380 | 380 | 372 | 378 | 378 | 298.700 |
| Nov 27, 2025 | 374 | 382 | 370 | 380 | 380 | 650.000 |
| Nov 26, 2025 | 380 | 382 | 368 | 372 | 372 | 1.274.900 |
| Nov 25, 2025 | 382 | 382 | 378 | 378 | 378 | 231.200 |
| Nov 24, 2025 | 382 | 384 | 374 | 380 | 380 | 692.200 |
| Nov 21, 2025 | 386 | 386 | 380 | 382 | 382 | 435.500 |
| Nov 20, 2025 | 386 | 388 | 378 | 386 | 386 | 960.200 |
| Nov 19, 2025 | 384 | 386 | 382 | 386 | 386 | 560.900 |
| Nov 18, 2025 | 388 | 388 | 380 | 384 | 384 | 451.500 |
| Nov 17, 2025 | 384 | 388 | 378 | 388 | 388 | 635.700 |
| Nov 14, 2025 | 388 | 388 | 380 | 382 | 382 | 692.000 |
| Nov 13, 2025 | 394 | 396 | 384 | 384 | 384 | 1.139.400 |
| Nov 12, 2025 | 380 | 400 | 380 | 392 | 392 | 2.520.400 |
| Nov 11, 2025 | 382 | 388 | 380 | 380 | 380 | 2.346.900 |
| Nov 10, 2025 | 390 | 396 | 380 | 380 | 380 | 2.481.200 |
| Nov 07, 2025 | 386 | 394 | 386 | 386 | 386 | 537.800 |
| Nov 06, 2025 | 394 | 394 | 382 | 388 | 388 | 481.400 |
| Nov 05, 2025 | 394 | 394 | 386 | 388 | 388 | 1.341.400 |
| Nov 04, 2025 | 394 | 400 | 392 | 394 | 394 | 738.200 |
| Nov 03, 2025 | 414 | 416 | 390 | 394 | 394 | 3.960.900 |
| Oct 31, 2025 | 406 | 416 | 398 | 410 | 410 | 5.548.100 |
| Oct 30, 2025 | 392 | 408 | 384 | 406 | 406 | 2.662.700 |
| Oct 29, 2025 | 390 | 396 | 388 | 390 | 390 | 812.500 |
| Oct 28, 2025 | 380 | 390 | 380 | 388 | 388 | 486.000 |
| Oct 27, 2025 | 386 | 386 | 376 | 384 | 384 | 664.500 |
| Oct 24, 2025 | 390 | 390 | 382 | 384 | 384 | 270.800 |
| Oct 23, 2025 | 384 | 390 | 384 | 390 | 390 | 326.700 |
| Oct 22, 2025 | 382 | 390 | 380 | 388 | 388 | 526.400 |
| Oct 21, 2025 | 384 | 390 | 382 | 382 | 382 | 170.100 |
| Oct 20, 2025 | 380 | 384 | 372 | 384 | 384 | 356.800 |
| Oct 17, 2025 | 390 | 390 | 374 | 374 | 374 | 647.800 |
| Oct 16, 2025 | 386 | 394 | 384 | 390 | 390 | 573.600 |
| Oct 15, 2025 | 392 | 398 | 384 | 386 | 386 | 630.200 |
| Oct 14, 2025 | 398 | 402 | 388 | 392 | 392 | 769.100 |
| Oct 13, 2025 | 410 | 410 | 394 | 396 | 396 | 1.860.300 |
| Oct 10, 2025 | 402 | 416 | 396 | 412 | 412 | 2.398.800 |
| Oct 09, 2025 | 402 | 414 | 392 | 402 | 402 | 3.910.100 |
| Oct 08, 2025 | 390 | 398 | 386 | 398 | 398 | 1.676.300 |
| Oct 07, 2025 | 392 | 398 | 384 | 388 | 388 | 837.000 |
| Oct 06, 2025 | 402 | 402 | 390 | 392 | 392 | 1.019.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.