PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 290.00
-4.00 (-1.36%)
Sep 22, 2026, 3:14 PM WIB
IDX:PALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | - | -2.04% | 174,800 |
| 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 | - | 41,200 |
| 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 |
| Aug 20, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.68% | 484,300 |
| Aug 19, 2026 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 139,200 |
| Aug 18, 2026 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 0.70% | 170,700 |
| Aug 14, 2026 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | -1.38% | 391,000 |
| Aug 13, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 182,800 |
| Aug 12, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 209,200 |
| Aug 11, 2026 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -1.37% | 509,500 |
| Aug 10, 2026 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 394,500 |
| Aug 7, 2026 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 0.69% | 549,200 |
| Aug 6, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 433,800 |
| Aug 5, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 435,400 |
| Aug 4, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 436,000 |
| Aug 3, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 523,700 |
| Jul 31, 2026 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 732,400 |
| Jul 30, 2026 | 304.00 | 304.00 | 286.00 | 298.00 | 298.00 | -1.97% | 718,200 |
| Jul 29, 2026 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | -0.65% | 218,400 |
| Jul 28, 2026 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | 127,500 |
| Jul 27, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -2.58% | 275,700 |
| Jul 24, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -0.64% | 267,400 |
| Jul 23, 2026 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 1.30% | 478,800 |
| Jul 22, 2026 | 316.00 | 318.00 | 296.00 | 308.00 | 308.00 | -2.53% | 699,100 |
| Jul 21, 2026 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 2.60% | 363,300 |
| Jul 20, 2026 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 276,400 |
| Jul 17, 2026 | 298.00 | 308.00 | 296.00 | 306.00 | 306.00 | 2.68% | 435,100 |
| Jul 16, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 162,900 |
| Jul 15, 2026 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 0.68% | 267,000 |
| Jul 14, 2026 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 0.68% | 324,100 |
| Jul 13, 2026 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 0.69% | 592,600 |