PALM
Provident Investasi Bersama Tbk.
372
-10 (
-2,62%)
At close:
Mar 07, 06:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 386 | 402 | 386 | 392 | 392 | 1.623.800 |
| Oct 02, 2025 | 380 | 398 | 378 | 384 | 384 | 1.966.700 |
| Oct 01, 2025 | 398 | 398 | 378 | 388 | 388 | 791.500 |
| Sep 30, 2025 | 388 | 400 | 386 | 394 | 394 | 1.062.700 |
| Sep 29, 2025 | 390 | 396 | 378 | 388 | 388 | 2.325.300 |
| Sep 26, 2025 | 380 | 394 | 368 | 388 | 388 | 2.696.400 |
| Sep 25, 2025 | 390 | 390 | 374 | 376 | 376 | 2.421.200 |
| Sep 24, 2025 | 412 | 416 | 390 | 390 | 390 | 4.200.100 |
| Sep 23, 2025 | 440 | 458 | 410 | 412 | 412 | 9.418.900 |
| Sep 22, 2025 | 406 | 434 | 398 | 432 | 432 | 5.462.600 |
| Sep 19, 2025 | 398 | 404 | 394 | 398 | 398 | 1.100.100 |
| Sep 18, 2025 | 408 | 410 | 398 | 398 | 398 | 1.546.500 |
| Sep 17, 2025 | 406 | 414 | 400 | 410 | 410 | 713.900 |
| Sep 16, 2025 | 420 | 422 | 406 | 406 | 406 | 1.562.200 |
| Sep 15, 2025 | 414 | 424 | 404 | 420 | 420 | 1.066.500 |
| Sep 12, 2025 | 410 | 424 | 406 | 412 | 412 | 961.600 |
| Sep 11, 2025 | 424 | 426 | 408 | 410 | 410 | 837.700 |
| Sep 10, 2025 | 430 | 430 | 398 | 418 | 418 | 2.719.700 |
| Sep 09, 2025 | 440 | 472 | 424 | 430 | 430 | 12.600.000 |
| Sep 08, 2025 | 438 | 450 | 414 | 418 | 418 | 2.736.200 |
| Sep 04, 2025 | 406 | 450 | 406 | 422 | 422 | 5.332.000 |
| Sep 03, 2025 | 418 | 420 | 404 | 404 | 404 | 693.800 |
| Sep 02, 2025 | 408 | 420 | 408 | 418 | 418 | 585.500 |
| Sep 01, 2025 | 386 | 410 | 386 | 404 | 404 | 1.341.800 |
| Aug 29, 2025 | 432 | 434 | 402 | 416 | 416 | 2.631.300 |
| Aug 28, 2025 | 384 | 472 | 384 | 442 | 442 | 12.085.900 |
| Aug 27, 2025 | 368 | 386 | 362 | 380 | 380 | 1.093.300 |
| Aug 26, 2025 | 370 | 370 | 364 | 364 | 364 | 379.400 |
| Aug 25, 2025 | 374 | 380 | 362 | 370 | 370 | 551.300 |
| Aug 22, 2025 | 374 | 374 | 366 | 374 | 374 | 420.800 |
| Aug 21, 2025 | 378 | 382 | 370 | 370 | 370 | 729.400 |
| Aug 20, 2025 | 366 | 398 | 358 | 374 | 374 | 1.903.500 |
| Aug 19, 2025 | 370 | 370 | 360 | 364 | 364 | 495.600 |
| Aug 15, 2025 | 368 | 370 | 362 | 370 | 370 | 300.800 |
| Aug 14, 2025 | 378 | 378 | 366 | 368 | 368 | 536.000 |
| Aug 13, 2025 | 386 | 386 | 374 | 376 | 376 | 140.900 |
| Aug 12, 2025 | 386 | 388 | 376 | 380 | 380 | 323.500 |
| Aug 11, 2025 | 378 | 386 | 378 | 386 | 386 | 350.500 |
| Aug 08, 2025 | 380 | 380 | 366 | 376 | 376 | 204.500 |
| Aug 07, 2025 | 378 | 382 | 378 | 380 | 380 | 175.600 |
| Aug 06, 2025 | 384 | 384 | 370 | 376 | 376 | 410.000 |
| Aug 05, 2025 | 386 | 390 | 378 | 382 | 382 | 251.400 |
| Aug 04, 2025 | 394 | 396 | 372 | 382 | 382 | 822.600 |
| Aug 01, 2025 | 410 | 412 | 386 | 396 | 396 | 661.200 |
| Jul 31, 2025 | 422 | 422 | 396 | 404 | 404 | 954.700 |
| Jul 30, 2025 | 390 | 424 | 386 | 412 | 412 | 2.657.900 |
| Jul 29, 2025 | 392 | 396 | 382 | 390 | 390 | 480.600 |
| Jul 28, 2025 | 390 | 400 | 386 | 392 | 392 | 184.200 |
| Jul 25, 2025 | 398 | 398 | 386 | 390 | 390 | 413.800 |
| Jul 24, 2025 | 398 | 406 | 392 | 396 | 396 | 651.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.