Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 765.00 775.00 750.00 750.00 1,341,100 0
25-Oct-2022 760.00 785.00 745.00 765.00 669,500 0
24-Oct-2022 735.00 770.00 730.00 760.00 1,362,800 0
21-Oct-2022 730.00 745.00 725.00 735.00 858,400 0
20-Oct-2022 760.00 760.00 725.00 730.00 1,789,100 0
19-Oct-2022 740.00 755.00 715.00 755.00 1,001,800 0
18-Oct-2022 760.00 765.00 710.00 740.00 1,385,600 0
17-Oct-2022 775.00 780.00 735.00 750.00 1,559,800 0
14-Oct-2022 790.00 795.00 775.00 780.00 2,710,100 0
13-Oct-2022 800.00 820.00 790.00 790.00 1,224,000 0
12-Oct-2022 810.00 815.00 795.00 800.00 975,200 0
11-Oct-2022 805.00 850.00 795.00 810.00 1,573,500 0
10-Oct-2022 835.00 840.00 795.00 815.00 2,129,000 0
07-Oct-2022 860.00 860.00 840.00 840.00 1,913,900 0
06-Oct-2022 865.00 870.00 850.00 860.00 1,470,800 0
05-Oct-2022 860.00 925.00 845.00 865.00 11,235,100 0
04-Oct-2022 770.00 845.00 770.00 845.00 5,827,100 0
03-Oct-2022 795.00 795.00 755.00 770.00 1,245,500 0
30-Sep-2022 775.00 795.00 735.00 795.00 2,545,700 0
29-Sep-2022 825.00 825.00 780.00 780.00 6,714,600 0
28-Sep-2022 825.00 830.00 820.00 825.00 1,634,000 0
27-Sep-2022 825.00 835.00 820.00 825.00 1,492,700 0
26-Sep-2022 830.00 835.00 815.00 825.00 1,471,900 0
23-Sep-2022 825.00 835.00 815.00 830.00 2,245,300 0
22-Sep-2022 830.00 840.00 810.00 825.00 5,410,100 0
21-Sep-2022 850.00 850.00 830.00 830.00 5,895,100 0
20-Sep-2022 870.00 875.00 830.00 830.00 5,499,600 0
19-Sep-2022 850.00 895.00 845.00 865.00 17,654,300 0
16-Sep-2022 835.00 850.00 825.00 845.00 5,390,500 0
15-Sep-2022 835.00 840.00 830.00 835.00 2,087,700 0
14-Sep-2022 840.00 845.00 830.00 835.00 1,956,900 0
13-Sep-2022 845.00 845.00 835.00 840.00 1,772,300 0
12-Sep-2022 845.00 845.00 835.00 840.00 1,684,900 0
09-Sep-2022 840.00 845.00 835.00 845.00 3,899,000 0
08-Sep-2022 845.00 850.00 830.00 835.00 4,906,300 0
07-Sep-2022 835.00 845.00 830.00 840.00 2,885,800 0
06-Sep-2022 840.00 845.00 820.00 835.00 3,486,400 0
05-Sep-2022 835.00 845.00 815.00 830.00 3,067,300 0
02-Sep-2022 855.00 870.00 800.00 825.00 5,137,300 0
01-Sep-2022 825.00 850.00 825.00 845.00 2,466,900 0
31-Aug-2022 820.00 845.00 815.00 825.00 2,042,000 0
30-Aug-2022 825.00 830.00 815.00 820.00 2,300,300 0
29-Aug-2022 830.00 840.00 805.00 825.00 2,663,800 0
26-Aug-2022 845.00 865.00 830.00 850.00 2,791,600 0
25-Aug-2022 865.00 870.00 850.00 850.00 1,140,100 0
24-Aug-2022 855.00 880.00 845.00 860.00 4,529,500 0
23-Aug-2022 870.00 895.00 835.00 845.00 3,832,200 0
22-Aug-2022 880.00 895.00 860.00 870.00 2,081,500 0
19-Aug-2022 880.00 900.00 875.00 880.00 922,900 0
18-Aug-2022 895.00 895.00 860.00 880.00 2,056,600 0
16-Aug-2022 920.00 930.00 880.00 895.00 4,952,200 0
15-Aug-2022 875.00 920.00 875.00 910.00 6,724,600 0
12-Aug-2022 865.00 905.00 860.00 875.00 3,752,500 0
11-Aug-2022 875.00 880.00 860.00 860.00 1,779,700 0
10-Aug-2022 855.00 890.00 845.00 870.00 5,550,500 0
09-Aug-2022 850.00 860.00 845.00 855.00 1,177,900 0
08-Aug-2022 845.00 860.00 825.00 845.00 1,212,600 0
05-Aug-2022 850.00 860.00 845.00 845.00 771,000 0
04-Aug-2022 875.00 875.00 850.00 850.00 1,726,700 0
03-Aug-2022 830.00 885.00 825.00 875.00 3,410,800 0
02-Aug-2022 855.00 870.00 830.00 830.00 2,418,500 0
01-Aug-2022 850.00 870.00 830.00 855.00 3,319,600 0
29-Jul-2022 870.00 875.00 840.00 865.00 6,548,900 0
28-Jul-2022 890.00 900.00 865.00 870.00 2,108,900 0
27-Jul-2022 870.00 910.00 845.00 890.00 7,977,300 0
26-Jul-2022 885.00 940.00 870.00 875.00 17,873,700 0
25-Jul-2022 820.00 860.00 800.00 860.00 24,839,000 0
22-Jul-2022 765.00 790.00 765.00 785.00 3,265,300 0
21-Jul-2022 770.00 795.00 750.00 765.00 2,300,700 0
20-Jul-2022 820.00 820.00 775.00 780.00 4,973,200 0
19-Jul-2022 765.00 800.00 755.00 800.00 9,459,900 0
18-Jul-2022 765.00 780.00 715.00 755.00 5,942,100 0
15-Jul-2022 715.00 770.00 705.00 755.00 9,538,100 0
14-Jul-2022 675.00 710.00 670.00 710.00 1,741,200 0
13-Jul-2022 690.00 690.00 675.00 680.00 1,034,200 0
12-Jul-2022 700.00 710.00 685.00 690.00 1,214,300 0
11-Jul-2022 680.00 700.00 675.00 695.00 1,968,800 0
08-Jul-2022 665.00 690.00 665.00 675.00 1,148,000 0
07-Jul-2022 670.00 675.00 645.00 665.00 722,400 0
06-Jul-2022 650.00 665.00 625.00 665.00 1,448,100 0
05-Jul-2022 625.00 670.00 625.00 655.00 1,679,900 0
04-Jul-2022 635.00 655.00 595.00 625.00 7,799,300 0
01-Jul-2022 685.00 695.00 635.00 635.00 7,427,100 0
30-Jun-2022 710.00 710.00 675.00 680.00 4,694,800 0
29-Jun-2022 715.00 725.00 700.00 710.00 1,193,600 0
28-Jun-2022 715.00 740.00 705.00 715.00 2,928,700 0
27-Jun-2022 695.00 720.00 685.00 715.00 3,102,600 0
24-Jun-2022 675.00 700.00 675.00 685.00 1,593,500 0
23-Jun-2022 715.00 715.00 665.00 675.00 4,541,200 0
22-Jun-2022 700.00 720.00 700.00 705.00 2,498,200 0
21-Jun-2022 705.00 720.00 695.00 700.00 3,043,000 0
20-Jun-2022 680.00 730.00 670.00 705.00 10,473,300 0
17-Jun-2022 770.00 770.00 720.00 720.00 13,558,400 0
16-Jun-2022 740.00 790.00 740.00 770.00 6,122,100 0
15-Jun-2022 795.00 815.00 740.00 740.00 20,902,900 0
14-Jun-2022 820.00 825.00 790.00 795.00 13,857,700 0
13-Jun-2022 880.00 880.00 845.00 845.00 11,461,500 0
10-Jun-2022 950.00 960.00 900.00 905.00 12,173,300 0
09-Jun-2022 990.00 1,010.00 945.00 950.00 18,662,300 0
08-Jun-2022 910.00 990.00 905.00 990.00 26,824,200 0