PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 294.00
+2.00 (0.68%)
Jul 14, 2026, 4:00 PM WIB
IDX:PALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 0.69% | 592,600 |
| Jul 10, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 120,900 |
| Jul 9, 2026 | 294.00 | 294.00 | 280.00 | 288.00 | 288.00 | -2.04% | 425,400 |
| Jul 8, 2026 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | -0.68% | 286,600 |
| Jul 7, 2026 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | -0.67% | 462,300 |
| Jul 6, 2026 | 300.00 | 302.00 | 292.00 | 298.00 | 298.00 | -0.67% | 159,600 |
| Jul 3, 2026 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 1.35% | 252,300 |
| Jul 2, 2026 | 288.00 | 296.00 | 270.00 | 296.00 | 296.00 | - | 708,500 |
| Jul 1, 2026 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 2.07% | 245,400 |
| Jun 30, 2026 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | -1.36% | 308,000 |
| Jun 29, 2026 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | -4.55% | 557,600 |
| Jun 26, 2026 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 0.39% | 448,800 |
| Jun 25, 2026 | 304.00 | 312.00 | 304.00 | 310.00 | 306.80 | 1.97% | 101,300 |
| Jun 24, 2026 | 316.00 | 316.00 | 302.00 | 304.00 | 300.86 | -3.18% | 329,700 |
| Jun 23, 2026 | 314.00 | 316.00 | 306.00 | 314.00 | 310.76 | 1.29% | 204,000 |
| Jun 22, 2026 | 316.00 | 322.00 | 310.00 | 310.00 | 306.80 | -1.90% | 307,500 |
| Jun 19, 2026 | 322.00 | 322.00 | 312.00 | 316.00 | 312.74 | -1.86% | 234,900 |
| Jun 18, 2026 | 322.00 | 324.00 | 312.00 | 322.00 | 318.68 | - | 211,100 |
| Jun 17, 2026 | 318.00 | 334.00 | 314.00 | 322.00 | 318.68 | 1.26% | 761,500 |
| Jun 15, 2026 | 328.00 | 344.00 | 318.00 | 318.00 | 314.72 | -3.05% | 1,080,100 |
| Jun 12, 2026 | 306.00 | 336.00 | 302.00 | 328.00 | 324.61 | 12.33% | 1,047,400 |
| Jun 11, 2026 | 288.00 | 300.00 | 282.00 | 292.00 | 288.99 | 1.39% | 710,300 |
| Jun 10, 2026 | 268.00 | 288.00 | 266.00 | 288.00 | 285.03 | 8.27% | 783,200 |
| Jun 9, 2026 | 262.00 | 274.00 | 234.00 | 266.00 | 263.25 | 1.53% | 2,046,700 |
| Jun 8, 2026 | 308.00 | 308.00 | 262.00 | 262.00 | 259.30 | -14.94% | 3,733,500 |
| Jun 5, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 304.82 | -1.28% | 192,600 |
| Jun 4, 2026 | 314.00 | 314.00 | 300.00 | 312.00 | 308.78 | -1.89% | 501,100 |
| Jun 3, 2026 | 338.00 | 340.00 | 310.00 | 318.00 | 314.72 | -5.92% | 1,436,800 |
| Jun 2, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 334.51 | -0.59% | 162,500 |
| May 29, 2026 | 340.00 | 350.00 | 336.00 | 340.00 | 336.49 | - | 416,300 |
| May 26, 2026 | 342.00 | 350.00 | 338.00 | 340.00 | 336.49 | -0.58% | 275,300 |
| May 25, 2026 | 332.00 | 344.00 | 332.00 | 342.00 | 338.47 | 3.01% | 191,800 |
| May 22, 2026 | 342.00 | 342.00 | 320.00 | 332.00 | 328.57 | -2.92% | 994,800 |
| May 21, 2026 | 354.00 | 354.00 | 340.00 | 342.00 | 338.47 | -3.39% | 2,245,300 |
| May 20, 2026 | 356.00 | 358.00 | 346.00 | 354.00 | 350.35 | -0.56% | 450,800 |
| May 19, 2026 | 362.00 | 364.00 | 350.00 | 356.00 | 352.33 | -0.56% | 1,697,300 |
| May 18, 2026 | 364.00 | 364.00 | 356.00 | 358.00 | 354.30 | -2.19% | 1,559,700 |
| May 13, 2026 | 360.00 | 366.00 | 360.00 | 366.00 | 362.22 | 1.67% | 136,500 |
| May 12, 2026 | 366.00 | 372.00 | 360.00 | 360.00 | 356.28 | -0.55% | 604,100 |
| May 11, 2026 | 368.00 | 370.00 | 360.00 | 362.00 | 358.26 | -1.63% | 989,000 |
| May 8, 2026 | 380.00 | 380.00 | 366.00 | 368.00 | 364.20 | -3.16% | 1,102,800 |
| May 7, 2026 | 378.00 | 382.00 | 376.00 | 380.00 | 376.08 | 0.53% | 513,700 |
| May 6, 2026 | 378.00 | 380.00 | 368.00 | 378.00 | 374.10 | 1.07% | 1,581,700 |
| May 5, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 370.14 | 1.08% | 624,100 |
| May 4, 2026 | 366.00 | 374.00 | 364.00 | 370.00 | 366.18 | 1.09% | 1,520,900 |
| Apr 30, 2026 | 358.00 | 386.00 | 352.00 | 366.00 | 362.22 | 1.67% | 4,229,600 |
| Apr 29, 2026 | 358.00 | 364.00 | 358.00 | 360.00 | 356.28 | - | 153,000 |
| Apr 28, 2026 | 362.00 | 364.00 | 356.00 | 360.00 | 356.28 | -0.55% | 108,800 |
| Apr 27, 2026 | 356.00 | 364.00 | 354.00 | 362.00 | 358.26 | 1.12% | 311,300 |
| Apr 24, 2026 | 368.00 | 368.00 | 358.00 | 358.00 | 354.30 | -2.72% | 1,673,000 |