PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 119.00
-19.00 (-13.77%)
At close: Jun 3, 2026
PT Personel Alih Daya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 140.00 | 142.00 | 119.00 | 119.00 | 119.00 | -13.77% | 12,302,400 |
| Jun 2, 2026 | 141.00 | 145.00 | 137.00 | 138.00 | 138.00 | - | 14,122,000 |
| May 29, 2026 | 128.00 | 143.00 | 128.00 | 138.00 | 138.00 | 7.81% | 15,349,300 |
| May 26, 2026 | 132.00 | 148.00 | 127.00 | 128.00 | 128.00 | -3.03% | 22,113,100 |
| May 25, 2026 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | -1.49% | 11,626,200 |
| May 22, 2026 | 126.00 | 134.00 | 114.00 | 134.00 | 134.00 | 6.35% | 14,090,200 |
| May 21, 2026 | 151.00 | 155.00 | 125.00 | 126.00 | 126.00 | -14.29% | 33,706,100 |
| May 20, 2026 | 146.00 | 150.00 | 134.00 | 147.00 | 147.00 | 0.68% | 16,000,000 |
| May 19, 2026 | 158.00 | 166.00 | 145.00 | 146.00 | 146.00 | -7.59% | 15,785,000 |
| May 18, 2026 | 159.00 | 160.00 | 146.00 | 158.00 | 158.00 | -1.25% | 14,280,900 |
| May 13, 2026 | 159.00 | 169.00 | 150.00 | 160.00 | 160.00 | 0.63% | 28,481,300 |
| May 12, 2026 | 171.00 | 177.00 | 144.00 | 159.00 | 159.00 | -5.92% | 21,536,500 |
| May 11, 2026 | 168.00 | 175.00 | 157.00 | 169.00 | 169.00 | -0.59% | 30,261,900 |
| May 8, 2026 | 190.00 | 197.00 | 170.00 | 170.00 | 170.00 | -9.57% | 75,965,000 |
| May 7, 2026 | 186.00 | 194.00 | 185.00 | 188.00 | 188.00 | 2.17% | 53,732,300 |
| May 6, 2026 | 192.00 | 193.00 | 184.00 | 184.00 | 184.00 | -3.16% | 25,623,200 |
| May 5, 2026 | 185.00 | 197.00 | 179.00 | 190.00 | 190.00 | 3.26% | 54,821,600 |
| May 4, 2026 | 188.00 | 194.00 | 182.00 | 184.00 | 184.00 | 1.66% | 37,125,800 |
| Apr 30, 2026 | 191.00 | 196.00 | 172.00 | 181.00 | 181.00 | -5.24% | 57,563,500 |
| Apr 29, 2026 | 212.00 | 218.00 | 191.00 | 191.00 | 191.00 | -9.91% | 205,457,900 |
| Apr 28, 2026 | 175.00 | 212.00 | 166.00 | 212.00 | 212.00 | 23.98% | 282,843,400 |
| Apr 27, 2026 | 169.00 | 181.00 | 165.00 | 171.00 | 171.00 | 2.40% | 26,647,400 |
| Apr 24, 2026 | 182.00 | 202.00 | 165.00 | 167.00 | 167.00 | -8.24% | 110,156,500 |
| Apr 23, 2026 | 195.00 | 196.00 | 177.00 | 182.00 | 182.00 | -6.19% | 53,726,500 |
| Apr 22, 2026 | 173.00 | 206.00 | 173.00 | 194.00 | 194.00 | 12.79% | 295,448,700 |
| Apr 21, 2026 | 170.00 | 177.00 | 162.00 | 172.00 | 172.00 | 1.78% | 45,026,600 |
| Apr 20, 2026 | 181.00 | 188.00 | 168.00 | 169.00 | 169.00 | -6.63% | 78,543,700 |
| 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% | 61,970,500 |