PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 364.00
-4.00 (-1.09%)
Apr 16, 2026, 4:00 PM WIB
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 368.00 | 372.00 | 368.00 | 368.00 | - | - | 137,100 |
| Apr 15, 2026 | 362.00 | 378.00 | 360.00 | 368.00 | 368.00 | 2.22% | 1,855,100 |
| Apr 14, 2026 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | - | 1,373,300 |
| Apr 13, 2026 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | -0.55% | 1,685,800 |
| Apr 10, 2026 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 320,500 |
| Apr 9, 2026 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | - | 274,900 |
| Apr 8, 2026 | 358.00 | 362.00 | 352.00 | 362.00 | 362.00 | 1.69% | 764,700 |
| Apr 7, 2026 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | -1.66% | 538,200 |
| Apr 6, 2026 | 358.00 | 370.00 | 354.00 | 362.00 | 362.00 | 1.12% | 414,600 |
| Apr 2, 2026 | 362.00 | 364.00 | 354.00 | 358.00 | 358.00 | -1.10% | 653,000 |
| Apr 1, 2026 | 368.00 | 368.00 | 358.00 | 362.00 | 362.00 | - | 827,500 |
| Mar 31, 2026 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -0.55% | 439,600 |
| Mar 30, 2026 | 364.00 | 372.00 | 352.00 | 364.00 | 364.00 | 1.11% | 406,500 |
| Mar 27, 2026 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | 0.56% | 166,700 |
| Mar 26, 2026 | 364.00 | 368.00 | 358.00 | 358.00 | 358.00 | -1.10% | 160,700 |
| Mar 25, 2026 | 360.00 | 374.00 | 360.00 | 362.00 | 362.00 | - | 233,400 |
| Mar 17, 2026 | 360.00 | 380.00 | 360.00 | 362.00 | 362.00 | 2.84% | 531,400 |
| Mar 16, 2026 | 372.00 | 372.00 | 352.00 | 352.00 | 352.00 | -2.76% | 855,300 |
| Mar 13, 2026 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | -1.63% | 358,800 |
| Mar 12, 2026 | 378.00 | 380.00 | 362.00 | 368.00 | 368.00 | -2.65% | 157,900 |
| Mar 11, 2026 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 2.72% | 495,200 |
| Mar 10, 2026 | 356.00 | 370.00 | 356.00 | 368.00 | 368.00 | 3.95% | 782,800 |
| Mar 9, 2026 | 370.00 | 370.00 | 350.00 | 354.00 | 354.00 | -4.84% | 1,955,200 |
| Mar 6, 2026 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | -2.62% | 493,600 |
| Mar 5, 2026 | 378.00 | 392.00 | 378.00 | 382.00 | 382.00 | 0.53% | 648,000 |
| Mar 4, 2026 | 388.00 | 392.00 | 370.00 | 380.00 | 380.00 | -2.06% | 2,075,400 |
| Mar 3, 2026 | 384.00 | 396.00 | 378.00 | 388.00 | 388.00 | 1.04% | 938,300 |
| Mar 2, 2026 | 388.00 | 390.00 | 372.00 | 384.00 | 384.00 | -1.03% | 1,778,200 |
| Feb 27, 2026 | 390.00 | 400.00 | 380.00 | 388.00 | 388.00 | - | 935,700 |
| Feb 26, 2026 | 400.00 | 410.00 | 388.00 | 388.00 | 388.00 | -3.00% | 1,565,500 |
| Feb 25, 2026 | 402.00 | 406.00 | 396.00 | 400.00 | 400.00 | 1.52% | 1,235,300 |
| Feb 24, 2026 | 410.00 | 410.00 | 390.00 | 394.00 | 394.00 | -1.99% | 1,600,400 |
| Feb 23, 2026 | 400.00 | 410.00 | 394.00 | 402.00 | 402.00 | 0.50% | 1,009,800 |
| Feb 20, 2026 | 406.00 | 410.00 | 396.00 | 400.00 | 400.00 | -0.50% | 1,451,900 |
| Feb 19, 2026 | 384.00 | 416.00 | 382.00 | 402.00 | 402.00 | 5.24% | 4,924,400 |
| Feb 18, 2026 | 382.00 | 390.00 | 382.00 | 382.00 | 382.00 | - | 1,102,200 |
| Feb 13, 2026 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 0.53% | 591,100 |
| Feb 12, 2026 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 501,200 |
| Feb 11, 2026 | 390.00 | 390.00 | 374.00 | 378.00 | 378.00 | 0.53% | 937,400 |
| Feb 10, 2026 | 368.00 | 390.00 | 368.00 | 376.00 | 376.00 | 0.53% | 1,679,100 |
| Feb 9, 2026 | 368.00 | 374.00 | 362.00 | 374.00 | 374.00 | 1.63% | 1,082,000 |
| Feb 6, 2026 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | -1.08% | 1,492,100 |
| Feb 5, 2026 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 1,727,000 |
| Feb 4, 2026 | 364.00 | 386.00 | 364.00 | 378.00 | 378.00 | 3.85% | 1,451,200 |
| Feb 3, 2026 | 360.00 | 388.00 | 352.00 | 364.00 | 364.00 | 1.11% | 2,798,100 |
| Feb 2, 2026 | 390.00 | 404.00 | 358.00 | 360.00 | 360.00 | -7.69% | 4,201,700 |
| Jan 30, 2026 | 392.00 | 410.00 | 388.00 | 390.00 | 390.00 | -0.51% | 3,404,900 |
| Jan 29, 2026 | 410.00 | 410.00 | 352.00 | 392.00 | 392.00 | -5.31% | 11,632,600 |
| Jan 28, 2026 | 428.00 | 430.00 | 390.00 | 414.00 | 414.00 | -5.05% | 11,472,200 |
| Jan 27, 2026 | 460.00 | 468.00 | 426.00 | 436.00 | 436.00 | -2.68% | 18,716,900 |