PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
376.00
-4.00 (-1.05%)
Aug 8, 2025, 3:24 PM WIB

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025378.00382.00378.00380.00380.001.06%175,600
Aug 6, 2025384.00384.00370.00376.00376.00-1.57%410,000
Aug 5, 2025386.00390.00378.00382.00382.00-251,400
Aug 4, 2025394.00396.00372.00382.00382.00-3.54%822,600
Aug 1, 2025410.00412.00386.00396.00396.00-1.98%661,200
Jul 31, 2025422.00422.00396.00404.00404.00-1.94%954,700
Jul 30, 2025390.00424.00386.00412.00412.005.64%2,657,900
Jul 29, 2025392.00396.00382.00390.00390.00-0.51%480,600
Jul 28, 2025390.00400.00386.00392.00392.000.51%184,200
Jul 25, 2025398.00398.00386.00390.00390.00-1.52%413,800
Jul 24, 2025398.00406.00392.00396.00396.00-651,200
Jul 23, 2025410.00412.00396.00396.00396.00-1.49%1,426,400
Jul 22, 2025400.00418.00380.00402.00402.004.69%4,263,800
Jul 21, 2025340.00424.00332.00384.00384.0012.28%6,042,600
Jul 18, 2025342.00348.00330.00342.00342.000.59%1,248,700
Jul 17, 2025344.00350.00340.00340.00340.00-1.16%170,500
Jul 16, 2025348.00352.00330.00344.00344.00-2.27%496,000
Jul 15, 2025342.00352.00340.00352.00352.003.53%165,900
Jul 14, 2025352.00358.00330.00340.00340.00-2.86%508,400
Jul 11, 2025352.00360.00348.00350.00350.001.74%72,600
Jul 10, 2025354.00358.00344.00344.00344.00-2.82%194,700
Jul 9, 2025344.00354.00344.00354.00354.00-68,600
Jul 8, 2025346.00354.00336.00354.00354.002.31%162,700
Jul 7, 2025348.00348.00336.00346.00346.00-42,600
Jul 4, 2025342.00350.00330.00346.00346.004.85%205,200
Jul 3, 2025350.00350.00330.00330.00330.00-2.94%360,200
Jul 2, 2025348.00352.00340.00340.00340.00-2.86%119,000
Jul 1, 2025350.00356.00340.00350.00350.00-52,500
Jun 30, 2025346.00356.00336.00350.00350.00-374,500
Jun 26, 2025350.00350.00340.00350.00350.00-163,200
Jun 25, 2025344.00350.00344.00350.00350.00-48,000
Jun 24, 2025348.00354.00340.00350.00350.002.94%146,500
Jun 23, 2025346.00350.00338.00340.00340.00-4.49%537,600
Jun 20, 2025358.00358.00348.00356.00356.000.56%203,200
Jun 19, 2025368.00370.00350.00354.00354.00-3.80%732,600
Jun 18, 2025368.00368.00366.00368.00368.000.55%52,500
Jun 17, 2025368.00370.00366.00366.00366.00-70,100
Jun 16, 2025366.00370.00366.00366.00366.00-90,900
Jun 13, 2025372.00372.00360.00366.00366.00-1.61%946,400
Jun 12, 2025372.00374.00370.00372.00372.00-188,000
Jun 11, 2025376.00378.00370.00372.00372.00-2.62%92,600
Jun 10, 2025370.00382.00368.00382.00382.003.24%370,300
Jun 5, 2025382.00386.00370.00370.00370.00-2.63%371,300
Jun 4, 2025368.00388.00366.00380.00380.003.26%970,200
Jun 3, 2025374.00374.00360.00368.00368.00-161,700
Jun 2, 2025370.00370.00364.00368.00368.00-0.54%100,800
May 28, 2025368.00372.00366.00370.00370.000.54%28,400
May 27, 2025370.00372.00364.00368.00368.00-1.60%170,900
May 26, 2025370.00376.00368.00374.00374.001.08%305,000
May 23, 2025384.00386.00368.00370.00370.00-4.15%1,344,200