PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 134.00
0.00 (0.00%)
At close: Mar 25, 2026
PT Personel Alih Daya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 123.00 | 137.00 | 118.00 | 134.00 | 134.00 | 8.94% | 11,258,800 |
| Mar 17, 2026 | 122.00 | 135.00 | 119.00 | 123.00 | 123.00 | 2.50% | 17,224,100 |
| Mar 16, 2026 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | -4.76% | 13,251,500 |
| Mar 13, 2026 | 131.00 | 137.00 | 126.00 | 126.00 | 126.00 | -7.35% | 18,485,500 |
| Mar 12, 2026 | 150.00 | 150.00 | 134.00 | 136.00 | 136.00 | -6.21% | 10,817,900 |
| Mar 11, 2026 | 150.00 | 166.00 | 140.00 | 145.00 | 145.00 | -0.68% | 44,657,500 |
| Mar 10, 2026 | 140.00 | 165.00 | 131.00 | 146.00 | 146.00 | 8.15% | 61,962,500 |
| Mar 9, 2026 | 125.00 | 139.00 | 125.00 | 135.00 | 135.00 | -7.53% | 34,382,700 |
| Mar 6, 2026 | 144.00 | 154.00 | 129.00 | 146.00 | 146.00 | - | 33,327,300 |
| Mar 5, 2026 | 158.00 | 171.00 | 141.00 | 146.00 | 146.00 | 8.15% | 102,877,900 |
| Mar 4, 2026 | 154.00 | 165.00 | 135.00 | 135.00 | 135.00 | -14.56% | 52,569,000 |
| Mar 3, 2026 | 159.00 | 164.00 | 138.00 | 158.00 | 158.00 | -0.63% | 30,844,700 |
| Mar 2, 2026 | 170.00 | 178.00 | 159.00 | 159.00 | 159.00 | -14.97% | 60,083,400 |
| Feb 27, 2026 | 167.00 | 189.00 | 162.00 | 187.00 | 187.00 | 4.47% | 25,141,400 |
| Feb 26, 2026 | 200.00 | 202.00 | 171.00 | 179.00 | 179.00 | -9.60% | 37,448,500 |
| Feb 25, 2026 | 200.00 | 206.00 | 195.00 | 198.00 | 198.00 | 0.51% | 22,883,500 |
| Feb 24, 2026 | 214.00 | 216.00 | 196.00 | 197.00 | 197.00 | -7.08% | 21,705,800 |
| Feb 23, 2026 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 2.91% | 18,737,800 |
| Feb 20, 2026 | 224.00 | 224.00 | 206.00 | 206.00 | 206.00 | -7.21% | 26,295,300 |
| Feb 19, 2026 | 232.00 | 234.00 | 220.00 | 222.00 | 222.00 | -2.63% | 20,358,800 |
| Feb 18, 2026 | 222.00 | 240.00 | 222.00 | 228.00 | 228.00 | 3.64% | 64,339,500 |
| Feb 13, 2026 | 212.00 | 224.00 | 208.00 | 220.00 | 220.00 | 1.85% | 17,381,900 |
| Feb 12, 2026 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | -4.42% | 29,094,300 |
| Feb 11, 2026 | 204.00 | 232.00 | 204.00 | 226.00 | 226.00 | 13.57% | 70,409,700 |
| Feb 10, 2026 | 199.00 | 212.00 | 195.00 | 199.00 | 199.00 | - | 21,528,400 |
| Feb 9, 2026 | 195.00 | 208.00 | 178.00 | 199.00 | 199.00 | 2.05% | 33,012,100 |
| Feb 6, 2026 | 200.00 | 212.00 | 190.00 | 195.00 | 195.00 | -11.36% | 37,348,900 |
| 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 |