PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 220.00
-2.00 (-0.90%)
At close: Feb 5, 2026
PT Personel Alih Daya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 222.00 | 232.00 | 206.00 | 220.00 | 220.00 | -0.90% | 33,223,000 |
| Feb 4, 2026 | 254.00 | 274.00 | 222.00 | 222.00 | 222.00 | -9.02% | 183,200,000 |
| Feb 3, 2026 | 170.00 | 246.00 | 170.00 | 244.00 | 244.00 | 25.77% | 117,599,300 |
| Feb 2, 2026 | 230.00 | 232.00 | 194.00 | 194.00 | 194.00 | -14.91% | 49,691,900 |
| Jan 30, 2026 | 246.00 | 248.00 | 199.00 | 228.00 | 228.00 | -0.87% | 59,540,300 |
| Jan 29, 2026 | 212.00 | 238.00 | 212.00 | 230.00 | 230.00 | -7.26% | 148,400,600 |
| Jan 28, 2026 | 248.00 | 268.00 | 248.00 | 248.00 | 248.00 | -14.48% | 62,862,900 |
| Jan 27, 2026 | 288.00 | 300.00 | 260.00 | 290.00 | 290.00 | -1.36% | 71,278,400 |
| Jan 26, 2026 | 320.00 | 328.00 | 284.00 | 294.00 | 294.00 | -6.37% | 71,700,100 |
| Jan 23, 2026 | 330.00 | 358.00 | 302.00 | 314.00 | 314.00 | -1.88% | 101,532,000 |
| Jan 22, 2026 | 318.00 | 356.00 | 304.00 | 320.00 | 320.00 | 1.91% | 191,469,100 |
| Jan 21, 2026 | 306.00 | 314.00 | 282.00 | 314.00 | 314.00 | 2.61% | 59,857,100 |
| Jan 20, 2026 | 312.00 | 318.00 | 302.00 | 306.00 | 306.00 | 2.00% | 56,340,200 |
| Jan 19, 2026 | 312.00 | 338.00 | 294.00 | 300.00 | 300.00 | -3.85% | 128,191,500 |
| Jan 15, 2026 | 314.00 | 328.00 | 296.00 | 312.00 | 312.00 | 4.70% | 73,162,100 |
| Jan 14, 2026 | 296.00 | 310.00 | 272.00 | 298.00 | 298.00 | 0.68% | 70,247,200 |
| Jan 13, 2026 | 310.00 | 336.00 | 270.00 | 296.00 | 296.00 | -3.90% | 92,455,600 |
| Jan 12, 2026 | 340.00 | 352.00 | 290.00 | 308.00 | 308.00 | -9.41% | 88,221,300 |
| Jan 9, 2026 | 338.00 | 366.00 | 322.00 | 340.00 | 340.00 | 0.59% | 71,554,600 |
| Jan 8, 2026 | 358.00 | 374.00 | 324.00 | 338.00 | 338.00 | -4.52% | 80,655,200 |
| Jan 7, 2026 | 394.00 | 398.00 | 342.00 | 354.00 | 354.00 | -9.69% | 103,309,500 |
| Jan 6, 2026 | 388.00 | 446.00 | 374.00 | 392.00 | 392.00 | 4.26% | 256,195,900 |
| Jan 5, 2026 | 306.00 | 376.00 | 304.00 | 376.00 | 376.00 | 24.50% | 344,613,300 |
| Jan 2, 2026 | 308.00 | 312.00 | 290.00 | 302.00 | 302.00 | -0.66% | 69,195,700 |
| Dec 30, 2025 | 316.00 | 318.00 | 300.00 | 304.00 | 304.00 | -0.65% | 80,579,300 |
| Dec 29, 2025 | 306.00 | 318.00 | 270.00 | 306.00 | 306.00 | 8.51% | 216,040,600 |
| Dec 24, 2025 | 266.00 | 340.00 | 250.00 | 282.00 | 282.00 | 0.71% | 652,375,300 |
| Dec 23, 2025 | 240.00 | 280.00 | 224.00 | 280.00 | 280.00 | 25.00% | 243,124,200 |
| Dec 22, 2025 | 224.00 | 258.00 | 206.00 | 224.00 | 224.00 | -6.67% | 137,690,800 |
| Dec 19, 2025 | 290.00 | 290.00 | 240.00 | 240.00 | 240.00 | -9.77% | 58,041,400 |
| Dec 18, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 15,532,500 |
| Dec 17, 2025 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 10.00% | 28,561,100 |
| Dec 16, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 34,771,000 |
| Dec 15, 2025 | 242.00 | 242.00 | 222.00 | 222.00 | 222.00 | -8.26% | 109,089,900 |
| Dec 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 34,695,800 |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 16,537,100 |
| Nov 28, 2025 | 198.00 | 230.00 | 170.00 | 200.00 | 200.00 | 12.36% | 480,172,000 |
| Nov 26, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 9.88% | 45,065,100 |
| Nov 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 9.46% | 12,192,800 |
| Nov 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 18,885,100 |
| Nov 21, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 0.75% | 25,879,100 |
| Nov 20, 2025 | 147.00 | 147.00 | 134.00 | 134.00 | 134.00 | -9.46% | 30,056,900 |
| Nov 19, 2025 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 4.96% | 36,918,600 |
| Nov 18, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 9.30% | 110,261,200 |
| Nov 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 38,988,100 |
| Nov 14, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 7.27% | 34,026,600 |
| Nov 13, 2025 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | 20,532,100 |
| Nov 12, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 17,019,100 |
| Nov 11, 2025 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 5.88% | 30,214,100 |
| Nov 10, 2025 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | - | 41,380,500 |