PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 36.00
+3.00 (9.09%)
At close: Aug 22, 2025, 3:30 PM WIB
PT Personel Alih Daya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9.09% | 4,303,000 |
| Aug 21, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | - | 10.00% | 15,917,100 |
| Aug 20, 2025 | 34.00 | 34.00 | 30.00 | 30.00 | - | -9.09% | 34,404,900 |
| Aug 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10.00% | 37,194,200 |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7.14% | 30,652,700 |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7.69% | 4,051,900 |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8.33% | 6,214,500 |
| Aug 12, 2025 | 21.00 | 24.00 | 20.00 | 24.00 | - | 9.09% | 27,772,500 |
| Aug 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -8.33% | 10,799,100 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -7.69% | 16,369,600 |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8.33% | 26,409,800 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 9.09% | 3,597,300 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10.00% | 4,717,200 |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5.26% | 7,911,000 |
| Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5.56% | 5,937,300 |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5.88% | 5,233,300 |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6.25% | 9,229,700 |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6.67% | 10,411,200 |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7.14% | 5,235,300 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 627,300 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | - | - | 1,365,300 |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 3,141,500 |
| Jul 22, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | - | - | 2,809,900 |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -6.67% | 1,864,200 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 1,005,900 |
| Jul 17, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | - | - | 585,100 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 875,700 |
| Jul 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -6.25% | 1,741,100 |
| Jul 14, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | - | 6.67% | 8,239,100 |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7.14% | 4,754,800 |
| Jul 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 1,012,300 |
| Jul 9, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | - | 7.69% | 2,972,200 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | - | -7.14% | 1,038,700 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 3,104,800 |
| Jul 4, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | - | - | 1,322,100 |
| Jul 3, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | - | - | 1,757,000 |
| Jul 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 818,100 |
| Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -6.67% | 574,500 |
| Jun 30, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | - | - | 1,522,200 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | - | 7.14% | 685,600 |
| Jun 25, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | - | -6.67% | 1,288,300 |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 1,651,400 |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -6.25% | 5,938,400 |
| Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6.67% | 7,336,800 |
| Jun 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,482,000 |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -6.25% | 6,730,900 |
| Jun 17, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | - | - | 860,600 |
| Jun 16, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | - | 6.67% | 2,569,700 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,967,500 |
| Jun 12, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | - | 7.14% | 1,050,200 |