PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia · Delayed Price · Currency is IDR 290.00
+2.00 (0.69%)
Aug 12, 2026, 4:06 PM WIB
IDX:PALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |