PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 310.00
-6.00 (-1.90%)
Jun 22, 2026, 4:11 PM WIB
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 316.00 | 322.00 | 310.00 | 310.00 | 310.00 | -1.90% | 307,500 |
| Jun 19, 2026 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | -1.86% | 234,900 |
| Jun 18, 2026 | 322.00 | 324.00 | 312.00 | 322.00 | 322.00 | - | 211,100 |
| Jun 17, 2026 | 318.00 | 334.00 | 314.00 | 322.00 | 322.00 | 1.26% | 761,500 |
| Jun 15, 2026 | 328.00 | 344.00 | 318.00 | 318.00 | 318.00 | -3.05% | 1,080,100 |
| Jun 12, 2026 | 306.00 | 336.00 | 302.00 | 328.00 | 328.00 | 12.33% | 1,047,400 |
| Jun 11, 2026 | 288.00 | 300.00 | 282.00 | 292.00 | 292.00 | 1.39% | 710,300 |
| Jun 10, 2026 | 268.00 | 288.00 | 266.00 | 288.00 | 288.00 | 8.27% | 783,200 |
| Jun 9, 2026 | 262.00 | 274.00 | 234.00 | 266.00 | 266.00 | 1.53% | 2,046,700 |
| Jun 8, 2026 | 308.00 | 308.00 | 262.00 | 262.00 | 262.00 | -14.94% | 3,733,500 |
| Jun 5, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -1.28% | 192,600 |
| Jun 4, 2026 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | -1.89% | 501,100 |
| Jun 3, 2026 | 338.00 | 340.00 | 310.00 | 318.00 | 318.00 | -5.92% | 1,436,800 |
| Jun 2, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | -0.59% | 162,500 |
| May 29, 2026 | 340.00 | 350.00 | 336.00 | 340.00 | 340.00 | - | 416,300 |
| May 26, 2026 | 342.00 | 350.00 | 338.00 | 340.00 | 340.00 | -0.58% | 275,300 |
| May 25, 2026 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 3.01% | 191,800 |
| May 22, 2026 | 342.00 | 342.00 | 320.00 | 332.00 | 332.00 | -2.92% | 994,800 |
| May 21, 2026 | 354.00 | 354.00 | 340.00 | 342.00 | 342.00 | -3.39% | 2,245,300 |
| May 20, 2026 | 356.00 | 358.00 | 346.00 | 354.00 | 354.00 | -0.56% | 450,800 |
| May 19, 2026 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | -0.56% | 1,697,300 |
| May 18, 2026 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | -2.19% | 1,559,700 |
| May 13, 2026 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.67% | 136,500 |
| May 12, 2026 | 366.00 | 372.00 | 360.00 | 360.00 | 360.00 | -0.55% | 604,100 |
| May 11, 2026 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 989,000 |
| May 8, 2026 | 380.00 | 380.00 | 366.00 | 368.00 | 368.00 | -3.16% | 1,102,800 |
| May 7, 2026 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 513,700 |
| May 6, 2026 | 378.00 | 380.00 | 368.00 | 378.00 | 378.00 | 1.07% | 1,581,700 |
| May 5, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 1.08% | 624,100 |
| May 4, 2026 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.09% | 1,520,900 |
| Apr 30, 2026 | 358.00 | 386.00 | 352.00 | 366.00 | 366.00 | 1.67% | 4,229,600 |
| Apr 29, 2026 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 153,000 |
| Apr 28, 2026 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | -0.55% | 108,800 |
| Apr 27, 2026 | 356.00 | 364.00 | 354.00 | 362.00 | 362.00 | 1.12% | 311,300 |
| Apr 24, 2026 | 368.00 | 368.00 | 358.00 | 358.00 | 358.00 | -2.72% | 1,673,000 |
| Apr 23, 2026 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 903,100 |
| Apr 22, 2026 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 1.09% | 451,400 |
| Apr 21, 2026 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -0.54% | 606,000 |
| Apr 20, 2026 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.09% | 764,700 |
| Apr 17, 2026 | 366.00 | 370.00 | 364.00 | 366.00 | 366.00 | 0.55% | 570,900 |
| Apr 16, 2026 | 368.00 | 372.00 | 360.00 | 364.00 | 364.00 | -1.09% | 1,567,900 |
| 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 |