PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 422.00
-20.00 (-4.52%)
Aug 29, 2025, 9:50 AM WIB
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 384.00 | 472.00 | 384.00 | 448.00 | 448.00 | 17.89% | 10,726,400 |
| Aug 27, 2025 | 368.00 | 386.00 | 362.00 | 380.00 | 380.00 | 4.40% | 1,093,300 |
| Aug 26, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 392,700 |
| Aug 25, 2025 | 374.00 | 380.00 | 362.00 | 370.00 | 370.00 | -1.07% | 551,300 |
| Aug 22, 2025 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1.08% | 420,800 |
| Aug 21, 2025 | 378.00 | 382.00 | 370.00 | 370.00 | 370.00 | -1.07% | 729,400 |
| Aug 20, 2025 | 366.00 | 398.00 | 358.00 | 374.00 | 374.00 | 2.75% | 1,903,500 |
| Aug 19, 2025 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | -1.62% | 495,600 |
| Aug 15, 2025 | 368.00 | 370.00 | 362.00 | 370.00 | 370.00 | 0.54% | 300,800 |
| Aug 14, 2025 | 378.00 | 378.00 | 366.00 | 368.00 | 368.00 | -2.13% | 536,000 |
| Aug 13, 2025 | 386.00 | 386.00 | 374.00 | 376.00 | 376.00 | -1.05% | 140,900 |
| Aug 12, 2025 | 386.00 | 388.00 | 376.00 | 380.00 | 380.00 | -1.55% | 338,200 |
| Aug 11, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.66% | 350,500 |
| Aug 8, 2025 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | -1.05% | 204,500 |
| Aug 7, 2025 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 1.06% | 175,600 |
| Aug 6, 2025 | 384.00 | 384.00 | 370.00 | 376.00 | 376.00 | -1.57% | 410,000 |
| Aug 5, 2025 | 386.00 | 390.00 | 378.00 | 382.00 | 382.00 | - | 251,400 |
| Aug 4, 2025 | 394.00 | 396.00 | 372.00 | 382.00 | 382.00 | -3.54% | 822,600 |
| Aug 1, 2025 | 410.00 | 412.00 | 386.00 | 396.00 | 396.00 | -1.98% | 661,200 |
| Jul 31, 2025 | 422.00 | 422.00 | 396.00 | 404.00 | 404.00 | -1.94% | 954,700 |
| Jul 30, 2025 | 390.00 | 424.00 | 386.00 | 412.00 | 412.00 | 5.64% | 2,657,900 |
| Jul 29, 2025 | 392.00 | 396.00 | 382.00 | 390.00 | 390.00 | -0.51% | 480,600 |
| Jul 28, 2025 | 390.00 | 400.00 | 386.00 | 392.00 | 392.00 | 0.51% | 184,200 |
| Jul 25, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -1.52% | 413,800 |
| Jul 24, 2025 | 398.00 | 406.00 | 392.00 | 396.00 | 396.00 | - | 651,200 |
| Jul 23, 2025 | 410.00 | 412.00 | 396.00 | 396.00 | 396.00 | -1.49% | 1,426,400 |
| Jul 22, 2025 | 400.00 | 418.00 | 380.00 | 402.00 | 402.00 | 4.69% | 4,263,800 |
| Jul 21, 2025 | 340.00 | 424.00 | 332.00 | 384.00 | 384.00 | 12.28% | 6,042,600 |
| Jul 18, 2025 | 342.00 | 348.00 | 330.00 | 342.00 | 342.00 | 0.59% | 1,248,700 |
| Jul 17, 2025 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 170,500 |
| Jul 16, 2025 | 348.00 | 352.00 | 330.00 | 344.00 | 344.00 | -2.27% | 496,000 |
| Jul 15, 2025 | 342.00 | 352.00 | 340.00 | 352.00 | 352.00 | 3.53% | 165,900 |
| Jul 14, 2025 | 352.00 | 358.00 | 330.00 | 340.00 | 340.00 | -2.86% | 508,400 |
| Jul 11, 2025 | 352.00 | 360.00 | 348.00 | 350.00 | 350.00 | 1.74% | 72,600 |
| Jul 10, 2025 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | -2.82% | 194,700 |
| Jul 9, 2025 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | - | 68,600 |
| Jul 8, 2025 | 346.00 | 354.00 | 336.00 | 354.00 | 354.00 | 2.31% | 162,700 |
| Jul 7, 2025 | 348.00 | 348.00 | 336.00 | 346.00 | 346.00 | - | 42,600 |
| Jul 4, 2025 | 342.00 | 350.00 | 330.00 | 346.00 | 346.00 | 4.85% | 205,200 |
| Jul 3, 2025 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | -2.94% | 360,200 |
| Jul 2, 2025 | 348.00 | 352.00 | 340.00 | 340.00 | 340.00 | -2.86% | 119,000 |
| Jul 1, 2025 | 350.00 | 356.00 | 340.00 | 350.00 | 350.00 | - | 52,500 |
| Jun 30, 2025 | 346.00 | 356.00 | 336.00 | 350.00 | 350.00 | - | 374,500 |
| Jun 26, 2025 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | - | 163,200 |
| Jun 25, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 48,000 |
| Jun 24, 2025 | 348.00 | 354.00 | 340.00 | 350.00 | 350.00 | 2.94% | 146,500 |
| Jun 23, 2025 | 346.00 | 350.00 | 338.00 | 340.00 | 340.00 | -4.49% | 537,600 |
| Jun 20, 2025 | 358.00 | 358.00 | 348.00 | 356.00 | 356.00 | 0.56% | 203,200 |
| Jun 19, 2025 | 368.00 | 370.00 | 350.00 | 354.00 | 354.00 | -3.80% | 732,600 |
| Jun 18, 2025 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | 0.55% | 52,500 |