PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 408.00
+2.00 (0.49%)
Oct 31, 2025, 2:49 PM WIB
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | 0.52% | 835,500 |
| Oct 28, 2025 | 380.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.04% | 486,000 |
| Oct 27, 2025 | 386.00 | 386.00 | 376.00 | 384.00 | 384.00 | - | 664,500 |
| Oct 24, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | -1.54% | 270,800 |
| Oct 23, 2025 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 326,700 |
| Oct 22, 2025 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.57% | 529,400 |
| Oct 21, 2025 | 384.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 170,100 |
| Oct 20, 2025 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2.67% | 356,800 |
| Oct 17, 2025 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -4.10% | 647,800 |
| Oct 16, 2025 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 573,600 |
| Oct 15, 2025 | 392.00 | 398.00 | 384.00 | 386.00 | 386.00 | -1.53% | 642,300 |
| Oct 14, 2025 | 398.00 | 402.00 | 388.00 | 392.00 | 392.00 | -1.01% | 769,100 |
| Oct 13, 2025 | 410.00 | 410.00 | 394.00 | 396.00 | 396.00 | -3.88% | 1,860,300 |
| Oct 10, 2025 | 402.00 | 416.00 | 396.00 | 412.00 | 412.00 | 2.49% | 2,398,800 |
| Oct 9, 2025 | 402.00 | 414.00 | 392.00 | 402.00 | 402.00 | 1.01% | 3,910,100 |
| Oct 8, 2025 | 390.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.58% | 1,676,300 |
| Oct 7, 2025 | 392.00 | 398.00 | 384.00 | 388.00 | 388.00 | -1.02% | 837,000 |
| Oct 6, 2025 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | - | 1,019,900 |
| Oct 3, 2025 | 386.00 | 402.00 | 386.00 | 392.00 | 392.00 | 2.08% | 1,623,800 |
| Oct 2, 2025 | 380.00 | 398.00 | 378.00 | 384.00 | 384.00 | -1.03% | 1,966,700 |
| Oct 1, 2025 | 398.00 | 398.00 | 378.00 | 388.00 | 388.00 | -1.52% | 791,500 |
| Sep 30, 2025 | 388.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1.55% | 1,062,700 |
| Sep 29, 2025 | 390.00 | 396.00 | 378.00 | 388.00 | 388.00 | - | 2,325,300 |
| Sep 26, 2025 | 380.00 | 394.00 | 368.00 | 388.00 | 388.00 | 3.19% | 2,696,400 |
| Sep 25, 2025 | 390.00 | 390.00 | 374.00 | 376.00 | 376.00 | -3.59% | 2,421,200 |
| Sep 24, 2025 | 412.00 | 416.00 | 390.00 | 390.00 | 390.00 | -5.34% | 4,200,100 |
| Sep 23, 2025 | 440.00 | 458.00 | 410.00 | 412.00 | 412.00 | -4.63% | 9,418,900 |
| Sep 22, 2025 | 406.00 | 434.00 | 398.00 | 432.00 | 432.00 | 8.54% | 5,462,600 |
| Sep 19, 2025 | 398.00 | 404.00 | 394.00 | 398.00 | 398.00 | - | 1,100,100 |
| Sep 18, 2025 | 408.00 | 410.00 | 398.00 | 398.00 | 398.00 | -2.93% | 1,546,500 |
| Sep 17, 2025 | 406.00 | 414.00 | 400.00 | 410.00 | 410.00 | 0.99% | 713,900 |
| Sep 16, 2025 | 420.00 | 422.00 | 406.00 | 406.00 | 406.00 | -3.33% | 1,562,200 |
| Sep 15, 2025 | 414.00 | 424.00 | 404.00 | 420.00 | 420.00 | 1.94% | 1,068,600 |
| Sep 12, 2025 | 410.00 | 424.00 | 406.00 | 412.00 | 412.00 | 0.49% | 961,600 |
| Sep 11, 2025 | 424.00 | 426.00 | 408.00 | 410.00 | 410.00 | -1.91% | 837,700 |
| Sep 10, 2025 | 430.00 | 430.00 | 398.00 | 418.00 | 418.00 | -2.79% | 2,730,200 |
| Sep 9, 2025 | 440.00 | 472.00 | 424.00 | 430.00 | 430.00 | 2.87% | 12,600,000 |
| Sep 8, 2025 | 438.00 | 450.00 | 414.00 | 418.00 | 418.00 | -0.95% | 2,736,200 |
| Sep 4, 2025 | 406.00 | 450.00 | 406.00 | 422.00 | 422.00 | 4.46% | 5,332,000 |
| Sep 3, 2025 | 418.00 | 420.00 | 404.00 | 404.00 | 404.00 | -3.35% | 693,800 |
| Sep 2, 2025 | 408.00 | 420.00 | 408.00 | 418.00 | 418.00 | 3.47% | 598,600 |
| Sep 1, 2025 | 386.00 | 410.00 | 386.00 | 404.00 | 404.00 | -2.88% | 1,341,800 |
| Aug 29, 2025 | 432.00 | 434.00 | 402.00 | 416.00 | 416.00 | -5.88% | 2,631,300 |
| Aug 28, 2025 | 384.00 | 472.00 | 384.00 | 442.00 | 442.00 | 16.32% | 12,085,900 |
| 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 |