PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 84.00
+3.00 (3.70%)
At close: Nov 5, 2026
PT Personel Alih Daya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 83.00 | 87.00 | 77.00 | 84.00 | 84.00 | 3.70% | 15,317,700 |
| Nov 4, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | -6.90% | 20,317,700 |
| Nov 3, 2026 | 93.00 | 94.00 | 87.00 | 87.00 | 87.00 | -6.45% | 14,934,000 |
| Nov 2, 2026 | 86.00 | 101.00 | 85.00 | 93.00 | 93.00 | 2.20% | 87,396,500 |
| Oct 30, 2026 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -6.19% | 9,421,700 |
| Oct 29, 2026 | 106.00 | 107.00 | 97.00 | 97.00 | 97.00 | -6.73% | 20,652,500 |
| Oct 28, 2026 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | -6.31% | 20,607,900 |
| Oct 27, 2026 | 113.00 | 120.00 | 111.00 | 111.00 | 111.00 | -6.72% | 24,710,400 |
| Oct 26, 2026 | 128.00 | 133.00 | 119.00 | 119.00 | 119.00 | -6.30% | 20,373,300 |
| Oct 23, 2026 | 116.00 | 137.00 | 116.00 | 127.00 | 127.00 | 10.43% | 25,270,300 |
| Oct 22, 2026 | 109.00 | 122.00 | 109.00 | 115.00 | 115.00 | -0.86% | 14,911,500 |
| Oct 21, 2026 | 112.00 | 119.00 | 104.00 | 116.00 | 116.00 | 4.50% | 22,768,800 |
| Oct 20, 2026 | 93.00 | 111.00 | 93.00 | 111.00 | 111.00 | 11.00% | 25,634,000 |
| Oct 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | 611,800 |
| Oct 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -14.40% | 4,078,200 |
| Oct 15, 2026 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | -8.76% | 25,266,600 |
| Oct 14, 2026 | 140.00 | 145.00 | 135.00 | 137.00 | 137.00 | -2.14% | 9,751,200 |
| Oct 13, 2026 | 132.00 | 142.00 | 130.00 | 140.00 | 140.00 | 1.45% | 13,441,500 |
| Oct 12, 2026 | 148.00 | 163.00 | 132.00 | 138.00 | 138.00 | -7.38% | 50,309,300 |
| Oct 9, 2026 | 152.00 | 154.00 | 144.00 | 149.00 | 149.00 | -3.25% | 15,028,100 |
| 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 |