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
May 05, 2025	388	394	386	386	386	70.900
May 02, 2025	382	388	382	388	388	134.100
Apr 30, 2025	386	388	380	386	386	230.800
Apr 29, 2025	386	392	378	386	386	89.500
Apr 28, 2025	390	398	378	386	386	196.600
Apr 25, 2025	388	398	386	392	392	39.000
Apr 24, 2025	394	396	388	394	394	122.300
Apr 23, 2025	396	396	388	394	394	23.600
Apr 22, 2025	386	400	380	388	388	111.900
Apr 21, 2025	392	400	388	388	388	163.000
Apr 17, 2025	400	400	384	388	388	340.200
Apr 16, 2025	396	400	390	400	400	555.500
Apr 15, 2025	400	400	392	396	396	96.800
Apr 14, 2025	390	400	390	400	400	152.200
Apr 11, 2025	390	402	378	390	390	228.700
Apr 10, 2025	400	400	376	390	390	281.300
Apr 09, 2025	366	396	348	380	380	1.698.900
Apr 08, 2025	380	382	366	366	366	433.700
Mar 27, 2025	432	450	430	430	430	677.300
Mar 26, 2025	430	452	430	430	430	1.344.200
Mar 25, 2025	418	472	408	430	430	4.750.800
Mar 24, 2025	420	420	400	402	402	1.205.300
Mar 21, 2025	422	424	408	422	422	1.680.500
Mar 20, 2025	424	426	420	420	420	1.638.200
Mar 19, 2025	424	428	410	424	424	2.620.000
Mar 18, 2025	418	420	406	414	414	4.417.900
Mar 17, 2025	388	418	388	400	400	4.042.500
Mar 14, 2025	348	416	320	384	384	10.326.500
Mar 13, 2025	314	350	296	350	350	3.041.200
Mar 12, 2025	300	318	284	318	318	1.628.200
Mar 11, 2025	310	312	290	300	300	360.100
Mar 10, 2025	310	316	308	310	310	72.400

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.