PT Personel Alih Daya Tbk (IDX:PADA)
Indonesia · Delayed Price · Currency is IDR 230.00
-2.00 (-0.86%)
At close: Aug 21, 2026
PT Personel Alih Daya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 121.00 | 129.00 | 117.00 | 122.00 | 122.00 | 3.39% | 32,382,200 |
| Jul 28, 2026 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | -2.48% | 9,885,400 |
| Jul 27, 2026 | 117.00 | 126.00 | 114.00 | 121.00 | 121.00 | 4.31% | 33,831,100 |
| Jul 24, 2026 | 123.00 | 123.00 | 111.00 | 116.00 | 116.00 | -6.45% | 22,360,800 |
| Jul 23, 2026 | 125.00 | 133.00 | 121.00 | 124.00 | 124.00 | -0.80% | 55,056,000 |
| Jul 22, 2026 | 124.00 | 138.00 | 121.00 | 125.00 | 125.00 | 3.31% | 88,777,500 |
| Jul 21, 2026 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 3.42% | 37,991,400 |
| Jul 20, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 12,583,100 |
| Jul 17, 2026 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | -1.69% | 11,418,400 |
| Jul 16, 2026 | 114.00 | 128.00 | 111.00 | 118.00 | 118.00 | 4.42% | 82,142,400 |
| Jul 15, 2026 | 115.00 | 127.00 | 113.00 | 113.00 | 113.00 | -1.74% | 37,581,900 |
| Jul 14, 2026 | 112.00 | 117.00 | 107.00 | 115.00 | 115.00 | 3.60% | 19,929,200 |
| Jul 13, 2026 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | 3.74% | 7,814,100 |
| Jul 10, 2026 | 108.00 | 116.00 | 106.00 | 107.00 | 107.00 | -0.93% | 11,407,100 |
| Jul 9, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 9,158,700 |
| Jul 8, 2026 | 109.00 | 115.00 | 102.00 | 107.00 | 107.00 | -2.73% | 12,481,300 |
| Jul 7, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 5,728,800 |
| Jul 6, 2026 | 107.00 | 121.00 | 105.00 | 111.00 | 111.00 | 5.71% | 25,409,800 |
| Jul 3, 2026 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2.94% | 8,927,200 |
| Jul 2, 2026 | 103.00 | 109.00 | 99.00 | 102.00 | 102.00 | 0.99% | 23,862,700 |
| Jul 1, 2026 | 92.00 | 102.00 | 89.00 | 101.00 | 101.00 | 10.99% | 16,573,000 |
| Jun 30, 2026 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | -7.14% | 11,423,500 |
| Jun 29, 2026 | 96.00 | 101.00 | 95.00 | 98.00 | 98.00 | -1.01% | 7,218,500 |
| Jun 26, 2026 | 110.00 | 112.00 | 97.00 | 99.00 | 99.00 | -7.48% | 8,126,600 |
| Jun 25, 2026 | 100.00 | 109.00 | 92.00 | 107.00 | 107.00 | 5.94% | 14,725,300 |
| Jun 24, 2026 | 116.00 | 118.00 | 100.00 | 101.00 | 101.00 | -11.40% | 18,498,100 |
| Jun 23, 2026 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 0.88% | 10,944,300 |
| Jun 22, 2026 | 117.00 | 118.00 | 110.00 | 113.00 | 113.00 | -2.59% | 6,711,600 |
| Jun 19, 2026 | 118.00 | 123.00 | 112.00 | 116.00 | 116.00 | 0.87% | 10,625,500 |
| Jun 18, 2026 | 123.00 | 124.00 | 105.00 | 115.00 | 115.00 | -6.50% | 33,097,200 |
| Jun 17, 2026 | 128.00 | 131.00 | 119.00 | 123.00 | 123.00 | -3.15% | 14,258,400 |
| Jun 15, 2026 | 131.00 | 134.00 | 123.00 | 127.00 | 127.00 | - | 36,112,800 |
| Jun 12, 2026 | 110.00 | 143.00 | 110.00 | 127.00 | 127.00 | 17.59% | 67,964,500 |
| Jun 11, 2026 | 113.00 | 117.00 | 105.00 | 108.00 | 108.00 | -5.26% | 11,543,300 |