PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 196.00
+46.00 (30.67%)
At close: Apr 17, 2026
PT Personel Alih Daya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 146.00 | 198.00 | 146.00 | 181.00 | 181.00 | 20.67% | 401,865,100 |
| Apr 16, 2026 | 158.00 | 161.00 | 149.00 | 150.00 | 150.00 | -3.85% | 15,516,300 |
| Apr 15, 2026 | 162.00 | 165.00 | 156.00 | 156.00 | 156.00 | -1.27% | 26,791,800 |
| Apr 14, 2026 | 157.00 | 165.00 | 152.00 | 158.00 | 158.00 | 2.60% | 67,674,500 |
| Apr 13, 2026 | 146.00 | 158.00 | 140.00 | 154.00 | 154.00 | 4.76% | 61,292,000 |
| Apr 10, 2026 | 126.00 | 161.00 | 126.00 | 147.00 | 147.00 | 18.55% | 111,506,000 |
| Apr 9, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 5,619,900 |
| Apr 8, 2026 | 121.00 | 129.00 | 119.00 | 125.00 | 125.00 | 5.93% | 24,013,500 |
| Apr 7, 2026 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 0.85% | 9,044,200 |
| Apr 6, 2026 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | -4.10% | 15,116,100 |
| Apr 2, 2026 | 128.00 | 128.00 | 119.00 | 122.00 | 122.00 | -4.69% | 6,668,900 |
| Apr 1, 2026 | 126.00 | 132.00 | 124.00 | 128.00 | 128.00 | 5.79% | 18,329,000 |
| Mar 31, 2026 | 128.00 | 130.00 | 118.00 | 121.00 | 121.00 | -5.47% | 13,101,300 |
| Mar 30, 2026 | 124.00 | 133.00 | 121.00 | 128.00 | 128.00 | -1.54% | 10,808,700 |
| Mar 27, 2026 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1.56% | 7,199,400 |
| Mar 26, 2026 | 140.00 | 142.00 | 125.00 | 128.00 | 128.00 | -4.48% | 13,408,400 |
| 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 |