PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 218.00
-10.00 (-4.39%)
Oct 30, 2026, 4:00 PM WIB
IDX:PALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | -4.39% | 656,300 |
| Oct 29, 2026 | 228.00 | 240.00 | 222.00 | 228.00 | 228.00 | - | 193,900 |
| Oct 28, 2026 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | -4.20% | 686,600 |
| Oct 27, 2026 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 0.85% | 142,900 |
| Oct 26, 2026 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | -0.84% | 142,900 |
| Oct 23, 2026 | 236.00 | 244.00 | 236.00 | 238.00 | 238.00 | 0.85% | 43,200 |
| Oct 22, 2026 | 248.00 | 258.00 | 236.00 | 236.00 | 236.00 | -4.84% | 448,100 |
| Oct 21, 2026 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 3.33% | 38,100 |
| Oct 20, 2026 | 224.00 | 250.00 | 222.00 | 240.00 | 240.00 | 7.14% | 101,600 |
| Oct 19, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -5.88% | 536,000 |
| Oct 16, 2026 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | -12.50% | 1,074,600 |
| Oct 15, 2026 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | - | 367,700 |
| Oct 14, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 121,700 |
| Oct 13, 2026 | 270.00 | 272.00 | 250.00 | 272.00 | 272.00 | -0.73% | 1,156,600 |
| Oct 12, 2026 | 274.00 | 278.00 | 264.00 | 274.00 | 274.00 | - | 259,100 |
| Oct 9, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 31,100 |
| Oct 8, 2026 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.44% | 50,000 |
| Oct 7, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1.46% | 276,500 |
| Oct 6, 2026 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -1.44% | 149,000 |
| Oct 5, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 5,900 |
| Oct 2, 2026 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 0.74% | 56,100 |
| Oct 1, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 87,300 |
| Sep 30, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 2.21% | 107,100 |
| Sep 29, 2026 | 278.00 | 280.00 | 268.00 | 272.00 | 272.00 | -1.45% | 832,100 |
| Sep 28, 2026 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | -3.50% | 674,700 |
| Sep 25, 2026 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -0.69% | 361,400 |
| Sep 24, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | -0.69% | 88,000 |
| Sep 23, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | -0.68% | 418,600 |
| Sep 22, 2026 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | -0.68% | 279,500 |
| Sep 21, 2026 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1.38% | 394,400 |
| Sep 18, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 43,300 |
| Sep 17, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 30,400 |
| Sep 16, 2026 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | -1.36% | 829,800 |
| Sep 15, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | - | 60,800 |
| Sep 14, 2026 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | - | 130,200 |
| Sep 11, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 59,100 |
| Sep 10, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | -1.34% | 383,200 |
| Sep 9, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 101,800 |
| Sep 8, 2026 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 1.37% | 365,600 |
| Sep 7, 2026 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | -0.68% | 390,600 |
| Sep 4, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | - | 189,700 |
| Sep 3, 2026 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 317,200 |
| Sep 2, 2026 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 263,900 |
| Sep 1, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 322,500 |
| Aug 31, 2026 | 292.00 | 298.00 | 288.00 | 296.00 | 296.00 | 1.37% | 178,500 |
| Aug 28, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 83,300 |
| Aug 27, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.68% | 266,500 |
| Aug 26, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 274,700 |
| Aug 24, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 77,600 |
| Aug 21, 2026 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.38% | 165,300 |