Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 925.00 950.00 895.00 905.00 18,027,800 0
06-Jun-2022 885.00 920.00 870.00 920.00 23,935,900 0
03-Jun-2022 870.00 885.00 865.00 875.00 6,401,600 0
02-Jun-2022 850.00 880.00 840.00 865.00 6,786,800 0
31-May-2022 860.00 885.00 835.00 845.00 6,265,600 0
30-May-2022 850.00 860.00 830.00 840.00 3,744,900 0
27-May-2022 850.00 870.00 850.00 850.00 2,585,100 0
25-May-2022 865.00 865.00 840.00 845.00 3,286,200 0
24-May-2022 865.00 870.00 835.00 865.00 5,506,200 0
23-May-2022 900.00 910.00 860.00 865.00 8,399,500 0
20-May-2022 855.00 915.00 855.00 895.00 20,623,100 0
19-May-2022 800.00 860.00 800.00 845.00 5,587,700 0
18-May-2022 840.00 855.00 815.00 830.00 2,321,900 0
17-May-2022 805.00 850.00 805.00 830.00 4,304,200 0
13-May-2022 795.00 820.00 775.00 805.00 6,341,100 0
12-May-2022 880.00 880.00 810.00 810.00 7,260,300 0
11-May-2022 835.00 920.00 835.00 870.00 9,916,300 0
10-May-2022 855.00 865.00 805.00 835.00 7,007,600 0
09-May-2022 900.00 910.00 850.00 855.00 7,390,400 0
28-Apr-2022 900.00 950.00 870.00 910.00 10,239,900 0
27-Apr-2022 905.00 925.00 875.00 900.00 9,894,400 0
26-Apr-2022 875.00 925.00 865.00 905.00 8,031,600 0
25-Apr-2022 910.00 910.00 850.00 865.00 10,105,200 0
22-Apr-2022 945.00 955.00 885.00 910.00 9,093,500 0
21-Apr-2022 930.00 965.00 930.00 940.00 5,228,200 0
20-Apr-2022 980.00 1,005.00 925.00 940.00 16,486,900 0
19-Apr-2022 1,070.00 1,080.00 990.00 990.00 19,523,400 0
18-Apr-2022 1,050.00 1,090.00 1,030.00 1,060.00 12,548,700 0
14-Apr-2022 1,055.00 1,090.00 1,020.00 1,050.00 14,588,800 0
13-Apr-2022 1,040.00 1,070.00 955.00 1,055.00 41,710,900 0
12-Apr-2022 1,050.00 1,050.00 1,020.00 1,020.00 6,405,000 0
11-Apr-2022 1,175.00 1,210.00 1,095.00 1,095.00 28,643,100 0
08-Apr-2022 1,050.00 1,230.00 1,040.00 1,175.00 47,954,300 0
07-Apr-2022 1,015.00 1,085.00 980.00 1,045.00 45,522,100 0
06-Apr-2022 875.00 1,050.00 855.00 1,010.00 57,508,300 0
05-Apr-2022 870.00 900.00 860.00 875.00 18,459,700 0
04-Apr-2022 790.00 865.00 775.00 865.00 18,215,900 0
01-Apr-2022 765.00 810.00 755.00 790.00 10,526,500 0
31-Mar-2022 715.00 765.00 700.00 760.00 8,182,600 0
30-Mar-2022 790.00 790.00 735.00 735.00 21,785,500 0
29-Mar-2022 810.00 830.00 780.00 785.00 20,542,500 0
28-Mar-2022 845.00 850.00 815.00 815.00 10,425,400 0
25-Mar-2022 925.00 925.00 830.00 845.00 10,534,700 0
24-Mar-2022 940.00 940.00 825.00 840.00 17,995,500 0
23-Mar-2022 935.00 935.00 865.00 865.00 40,547,800 0
22-Mar-2022 820.00 925.00 810.00 925.00 73,963,300 0
21-Mar-2022 820.00 830.00 795.00 810.00 8,513,700 0
18-Mar-2022 840.00 840.00 810.00 815.00 4,988,400 0
17-Mar-2022 830.00 865.00 815.00 830.00 15,680,700 0
16-Mar-2022 800.00 825.00 790.00 820.00 5,235,000 0
15-Mar-2022 825.00 835.00 780.00 790.00 10,334,900 0
14-Mar-2022 815.00 880.00 810.00 820.00 23,014,400 0
11-Mar-2022 810.00 845.00 800.00 810.00 9,736,200 0
10-Mar-2022 840.00 840.00 790.00 805.00 7,907,800 0