PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 149.00
-5.00 (-3.25%)
At close: Oct 9, 2026
PT Personel Alih Daya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 152.00 | 154.00 | 144.00 | 149.00 | 149.00 | -3.25% | 13,915,900 |
| Oct 8, 2026 | 166.00 | 167.00 | 152.00 | 154.00 | 154.00 | -7.23% | 12,165,200 |
| Oct 7, 2026 | 172.00 | 175.00 | 164.00 | 166.00 | 166.00 | -3.49% | 8,939,500 |
| Oct 6, 2026 | 166.00 | 173.00 | 163.00 | 172.00 | 172.00 | 5.52% | 14,856,100 |
| Oct 5, 2026 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | - | 9,456,300 |
| Oct 2, 2026 | 168.00 | 175.00 | 159.00 | 163.00 | 163.00 | 3.16% | 33,673,600 |
| Oct 1, 2026 | 161.00 | 163.00 | 154.00 | 158.00 | 158.00 | 0.64% | 10,956,700 |
| Sep 30, 2026 | 159.00 | 169.00 | 157.00 | 157.00 | 157.00 | -3.09% | 11,156,700 |
| Sep 29, 2026 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | - | 14,160,300 |
| Sep 28, 2026 | 158.00 | 175.00 | 152.00 | 162.00 | 162.00 | 2.53% | 26,330,500 |
| Sep 25, 2026 | 178.00 | 180.00 | 153.00 | 158.00 | 158.00 | -11.73% | 33,707,300 |
| Sep 24, 2026 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | -3.24% | 11,072,000 |
| Sep 23, 2026 | 181.00 | 186.00 | 175.00 | 185.00 | 185.00 | 2.21% | 17,104,100 |
| Sep 22, 2026 | 192.00 | 196.00 | 175.00 | 181.00 | 181.00 | -5.24% | 27,118,500 |
| Sep 21, 2026 | 192.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.55% | 8,643,900 |
| Sep 18, 2026 | 206.00 | 208.00 | 192.00 | 194.00 | 194.00 | -5.83% | 25,416,800 |
| Sep 17, 2026 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 8.42% | 36,928,000 |
| Sep 16, 2026 | 191.00 | 204.00 | 186.00 | 190.00 | 190.00 | -0.52% | 23,403,200 |
| Sep 15, 2026 | 196.00 | 197.00 | 190.00 | 191.00 | 191.00 | -2.05% | 10,254,400 |
| Sep 14, 2026 | 204.00 | 204.00 | 183.00 | 195.00 | 195.00 | -4.41% | 36,226,100 |
| Sep 11, 2026 | 197.00 | 212.00 | 197.00 | 204.00 | 204.00 | -1.92% | 26,817,900 |
| Sep 10, 2026 | 222.00 | 222.00 | 202.00 | 208.00 | 208.00 | -5.45% | 47,190,300 |
| Sep 9, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 19,060,100 |
| Sep 8, 2026 | 224.00 | 234.00 | 220.00 | 220.00 | 220.00 | -1.79% | 73,434,200 |
| Sep 7, 2026 | 224.00 | 228.00 | 216.00 | 224.00 | 224.00 | 0.90% | 38,408,200 |
| Sep 4, 2026 | 222.00 | 228.00 | 218.00 | 222.00 | 222.00 | 0.91% | 52,523,400 |
| Sep 3, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 27,259,600 |
| Sep 2, 2026 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -2.65% | 34,243,900 |
| Sep 1, 2026 | 232.00 | 242.00 | 220.00 | 226.00 | 226.00 | -0.88% | 151,635,100 |
| Aug 31, 2026 | 222.00 | 232.00 | 214.00 | 228.00 | 228.00 | 2.70% | 97,709,300 |
| Aug 28, 2026 | 234.00 | 236.00 | 212.00 | 222.00 | 222.00 | -4.31% | 91,451,500 |
| Aug 27, 2026 | 196.00 | 232.00 | 193.00 | 232.00 | 232.00 | 18.37% | 180,648,200 |
| Aug 26, 2026 | 234.00 | 234.00 | 196.00 | 196.00 | 196.00 | -14.78% | 112,601,900 |
| Aug 24, 2026 | 236.00 | 246.00 | 224.00 | 230.00 | 230.00 | - | 148,295,800 |
| Aug 21, 2026 | 234.00 | 238.00 | 224.00 | 230.00 | 230.00 | -0.86% | 94,532,400 |
| Aug 20, 2026 | 226.00 | 236.00 | 220.00 | 232.00 | 232.00 | 3.57% | 123,557,500 |
| Aug 19, 2026 | 236.00 | 252.00 | 218.00 | 224.00 | 224.00 | -6.67% | 365,323,800 |
| Aug 18, 2026 | 180.00 | 240.00 | 179.00 | 240.00 | 240.00 | 33.33% | 578,205,200 |
| Aug 14, 2026 | 173.00 | 183.00 | 171.00 | 180.00 | 180.00 | 4.05% | 55,005,800 |
| Aug 13, 2026 | 186.00 | 187.00 | 170.00 | 173.00 | 173.00 | -5.98% | 27,079,300 |
| Aug 12, 2026 | 171.00 | 188.00 | 171.00 | 184.00 | 184.00 | 8.24% | 73,177,600 |
| Aug 11, 2026 | 185.00 | 187.00 | 164.00 | 170.00 | 170.00 | -8.11% | 60,449,500 |
| Aug 10, 2026 | 195.00 | 196.00 | 182.00 | 185.00 | 185.00 | -3.65% | 54,728,700 |
| Aug 7, 2026 | 189.00 | 204.00 | 185.00 | 192.00 | 192.00 | 4.35% | 166,798,100 |
| Aug 6, 2026 | 193.00 | 193.00 | 181.00 | 184.00 | 184.00 | -2.65% | 45,377,400 |
| Aug 5, 2026 | 185.00 | 193.00 | 178.00 | 189.00 | 189.00 | - | 130,359,500 |
| Aug 4, 2026 | 155.00 | 199.00 | 152.00 | 189.00 | 189.00 | 26.85% | 366,795,300 |
| Aug 3, 2026 | 147.00 | 157.00 | 143.00 | 149.00 | 149.00 | 3.47% | 72,574,900 |
| Jul 31, 2026 | 146.00 | 163.00 | 141.00 | 144.00 | 144.00 | 2.13% | 188,466,800 |
| Jul 30, 2026 | 122.00 | 146.00 | 121.00 | 141.00 | 141.00 | 15.57% | 183,954,300 |