PALM
Provident Investasi Bersama Tbk.
372
-10 (
-2,62%)
At close:
Mar 07, 06:51 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 410 | 412 | 396 | 396 | 396 | 1.426.400 |
| Jul 22, 2025 | 400 | 418 | 380 | 402 | 402 | 4.263.800 |
| Jul 21, 2025 | 340 | 424 | 332 | 384 | 384 | 6.042.600 |
| Jul 18, 2025 | 342 | 348 | 330 | 342 | 342 | 1.248.700 |
| Jul 17, 2025 | 344 | 350 | 340 | 340 | 340 | 170.500 |
| Jul 16, 2025 | 348 | 352 | 330 | 344 | 344 | 496.000 |
| Jul 15, 2025 | 342 | 352 | 340 | 352 | 352 | 147.500 |
| Jul 14, 2025 | 352 | 358 | 330 | 340 | 340 | 508.400 |
| Jul 11, 2025 | 352 | 360 | 348 | 350 | 350 | 72.600 |
| Jul 10, 2025 | 354 | 358 | 344 | 344 | 344 | 194.700 |
| Jul 09, 2025 | 344 | 354 | 344 | 354 | 354 | 68.600 |
| Jul 08, 2025 | 346 | 354 | 336 | 354 | 354 | 162.700 |
| Jul 07, 2025 | 348 | 348 | 336 | 346 | 346 | 42.600 |
| Jul 04, 2025 | 342 | 350 | 330 | 346 | 346 | 205.200 |
| Jul 03, 2025 | 350 | 350 | 330 | 330 | 330 | 360.200 |
| Jul 02, 2025 | 348 | 352 | 340 | 340 | 340 | 119.000 |
| Jul 01, 2025 | 350 | 356 | 340 | 350 | 350 | 52.500 |
| Jun 30, 2025 | 346 | 356 | 336 | 350 | 350 | 374.500 |
| Jun 26, 2025 | 350 | 350 | 340 | 350 | 350 | 163.200 |
| Jun 25, 2025 | 344 | 350 | 344 | 350 | 350 | 48.000 |
| Jun 24, 2025 | 348 | 354 | 340 | 350 | 350 | 146.500 |
| Jun 23, 2025 | 346 | 350 | 338 | 340 | 340 | 537.600 |
| Jun 20, 2025 | 358 | 358 | 348 | 356 | 356 | 203.200 |
| Jun 19, 2025 | 368 | 370 | 350 | 354 | 354 | 732.600 |
| Jun 18, 2025 | 368 | 368 | 366 | 368 | 368 | 52.500 |
| Jun 17, 2025 | 368 | 370 | 366 | 366 | 366 | 70.100 |
| Jun 16, 2025 | 366 | 370 | 366 | 366 | 366 | 86.100 |
| Jun 13, 2025 | 372 | 372 | 360 | 366 | 366 | 946.400 |
| Jun 12, 2025 | 372 | 374 | 370 | 372 | 372 | 188.000 |
| Jun 11, 2025 | 376 | 378 | 370 | 372 | 372 | 92.600 |
| Jun 10, 2025 | 370 | 382 | 368 | 382 | 382 | 370.300 |
| Jun 05, 2025 | 382 | 386 | 370 | 370 | 370 | 371.300 |
| Jun 04, 2025 | 368 | 388 | 366 | 380 | 380 | 970.200 |
| Jun 03, 2025 | 374 | 374 | 360 | 368 | 368 | 161.700 |
| Jun 02, 2025 | 370 | 370 | 364 | 368 | 368 | 98.800 |
| May 28, 2025 | 368 | 372 | 366 | 370 | 370 | 28.400 |
| May 27, 2025 | 370 | 372 | 364 | 368 | 368 | 170.900 |
| May 26, 2025 | 370 | 376 | 368 | 374 | 374 | 305.000 |
| May 23, 2025 | 374 | 376 | 368 | 370 | 370 | 912.700 |
| May 22, 2025 | 390 | 390 | 384 | 386 | 386 | 58.200 |
| May 21, 2025 | 388 | 390 | 386 | 388 | 388 | 152.600 |
| May 20, 2025 | 392 | 392 | 382 | 388 | 388 | 136.100 |
| May 19, 2025 | 382 | 392 | 382 | 388 | 388 | 241.000 |
| May 16, 2025 | 380 | 388 | 378 | 384 | 384 | 134.600 |
| May 15, 2025 | 400 | 400 | 370 | 380 | 380 | 1.519.500 |
| May 14, 2025 | 400 | 410 | 390 | 398 | 398 | 266.800 |
| May 09, 2025 | 392 | 392 | 378 | 386 | 386 | 244.100 |
| May 08, 2025 | 406 | 406 | 386 | 386 | 386 | 445.500 |
| May 07, 2025 | 400 | 410 | 400 | 404 | 404 | 205.200 |
| May 06, 2025 | 392 | 402 | 390 | 400 | 400 | 393.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.