Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
09-Mar-2022 785.00 840.00 765.00 830.00 13,456,400 0
08-Mar-2022 850.00 865.00 785.00 785.00 18,025,900 0
07-Mar-2022 810.00 890.00 770.00 840.00 36,314,000 0
04-Mar-2022 950.00 950.00 815.00 815.00 54,450,700 0
02-Mar-2022 705.00 875.00 705.00 875.00 68,443,000 0
01-Mar-2022 710.00 725.00 690.00 700.00 10,856,400 0
25-Feb-2022 670.00 705.00 670.00 700.00 9,338,900 0
24-Feb-2022 675.00 725.00 655.00 670.00 22,464,500 0
23-Feb-2022 675.00 700.00 675.00 675.00 5,278,600 0
22-Feb-2022 720.00 720.00 665.00 675.00 10,605,600 0
21-Feb-2022 665.00 730.00 625.00 705.00 19,749,400 0
18-Feb-2022 650.00 665.00 635.00 660.00 4,991,000 0
17-Feb-2022 655.00 690.00 645.00 645.00 6,540,500 0
16-Feb-2022 640.00 665.00 635.00 655.00 3,611,800 0
15-Feb-2022 675.00 675.00 640.00 645.00 3,876,700 0
14-Feb-2022 715.00 715.00 630.00 640.00 9,439,500 0
11-Feb-2022 700.00 700.00 670.00 675.00 3,910,900 0
10-Feb-2022 700.00 705.00 685.00 690.00 4,265,400 0
09-Feb-2022 700.00 710.00 680.00 685.00 7,148,200 0
08-Feb-2022 710.00 730.00 695.00 700.00 8,620,800 0
07-Feb-2022 705.00 765.00 695.00 710.00 14,317,300 0
04-Feb-2022 715.00 730.00 695.00 705.00 8,755,700 0
03-Feb-2022 665.00 730.00 660.00 715.00 22,597,000 0
02-Feb-2022 670.00 700.00 665.00 665.00 6,621,000 0
31-Jan-2022 660.00 725.00 640.00 665.00 15,003,200 0
28-Jan-2022 635.00 660.00 620.00 655.00 3,703,300 0
27-Jan-2022 670.00 685.00 635.00 635.00 7,278,200 0
26-Jan-2022 620.00 685.00 620.00 680.00 14,556,600 0
25-Jan-2022 710.00 710.00 665.00 665.00 10,144,800 0
24-Jan-2022 720.00 755.00 700.00 710.00 9,087,000 0
21-Jan-2022 740.00 740.00 715.00 725.00 11,474,800 0
20-Jan-2022 790.00 805.00 740.00 765.00 14,532,800 0
19-Jan-2022 815.00 850.00 790.00 790.00 21,307,000 0
18-Jan-2022 810.00 825.00 780.00 810.00 12,394,100 0
17-Jan-2022 780.00 825.00 775.00 805.00 14,562,300 0
14-Jan-2022 775.00 785.00 750.00 770.00 5,613,600 0
13-Jan-2022 735.00 775.00 695.00 775.00 22,644,300 0
12-Jan-2022 795.00 860.00 745.00 745.00 20,767,400 0
11-Jan-2022 865.00 865.00 800.00 800.00 14,165,300 0
10-Jan-2022 820.00 885.00 800.00 860.00 19,498,400 0
07-Jan-2022 800.00 830.00 780.00 800.00 12,873,800 0
06-Jan-2022 875.00 875.00 815.00 815.00 19,727,700 0
05-Jan-2022 885.00 910.00 870.00 875.00 11,583,600 0
04-Jan-2022 900.00 915.00 870.00 880.00 13,942,300 0
03-Jan-2022 870.00 930.00 850.00 900.00 31,011,200 0
30-Dec-2021 890.00 905.00 865.00 870.00 9,909,300 0
29-Dec-2021 915.00 945.00 860.00 885.00 14,933,300 0
28-Dec-2021 925.00 935.00 870.00 905.00 29,912,000 0
27-Dec-2021 995.00 1,025.00 925.00 925.00 21,562,100 0
24-Dec-2021 985.00 1,070.00 985.00 990.00 57,105,600 0
23-Dec-2021 1,055.00 1,055.00 1,055.00 1,055.00 0 0
22-Dec-2021 985.00 1,140.00 980.00 1,055.00 77,631,200 0
21-Dec-2021 950.00 1,070.00 945.00 975.00 45,605,500 0
20-Dec-2021 890.00 955.00 875.00 945.00 22,787,400 0
17-Dec-2021 900.00 960.00 850.00 885.00 25,082,700 0
16-Dec-2021 845.00 970.00 805.00 900.00 56,519,500 0
15-Dec-2021 685.00 850.00 685.00 830.00 63,728,200 0
14-Dec-2021 700.00 715.00 660.00 685.00 17,795,200 0
13-Dec-2021 660.00 775.00 660.00 700.00 42,427,200 0
10-Dec-2021 650.00 750.00 605.00 660.00 79,616,600 0
09-Dec-2021 480.00 600.00 480.00 600.00 46,255,100 0
08-Dec-2021 480.00 486.00 476.00 480.00 4,997,500 0
07-Dec-2021 466.00 486.00 466.00 480.00 4,513,300 0
06-Dec-2021 468.00 470.00 456.00 466.00 1,653,100 0
03-Dec-2021 464.00 472.00 464.00 468.00 1,442,700 0
02-Dec-2021 456.00 480.00 446.00 464.00 4,051,500 0
01-Dec-2021 452.00 462.00 452.00 454.00 2,100,300 0
30-Nov-2021 450.00 458.00 450.00 452.00 2,361,400 0
29-Nov-2021 430.00 456.00 426.00 450.00 3,341,600 0
26-Nov-2021 458.00 458.00 440.00 444.00 2,496,800 0
25-Nov-2021 458.00 462.00 454.00 456.00 1,021,000 0
24-Nov-2021 460.00 464.00 454.00 456.00 1,145,300 0
23-Nov-2021 474.00 476.00 452.00 458.00 2,590,000 0
22-Nov-2021 482.00 482.00 470.00 474.00 1,729,400 0
19-Nov-2021 464.00 488.00 464.00 478.00 1,996,700 0
18-Nov-2021 466.00 472.00 460.00 462.00 2,278,900 0
17-Nov-2021 478.00 480.00 464.00 468.00 2,645,100 0
16-Nov-2021 486.00 492.00 474.00 478.00 3,990,700 0
15-Nov-2021 472.00 492.00 470.00 484.00 5,802,100 0
12-Nov-2021 444.00 470.00 444.00 470.00 9,249,800 0
11-Nov-2021 448.00 450.00 442.00 444.00 2,288,200 0
10-Nov-2021 454.00 456.00 440.00 446.00 6,905,200 0
09-Nov-2021 452.00 458.00 450.00 454.00 6,110,000 0
08-Nov-2021 452.00 466.00 444.00 450.00 6,779,900 0
05-Nov-2021 452.00 456.00 448.00 450.00 4,268,600 0
04-Nov-2021 464.00 464.00 450.00 452.00 7,369,500 0
03-Nov-2021 476.00 478.00 458.00 462.00 4,241,300 0
02-Nov-2021 482.00 484.00 472.00 476.00 2,300,900 0
01-Nov-2021 484.00 488.00 474.00 478.00 2,904,000 0
29-Oct-2021 478.00 488.00 472.00 482.00 2,208,700 0
28-Oct-2021 496.00 498.00 462.00 476.00 4,961,800 0
27-Oct-2021 498.00 498.00 490.00 496.00 2,688,800 0
26-Oct-2021 500.00 505.00 496.00 498.00 2,622,700 0
25-Oct-2021 505.00 505.00 498.00 505.00 2,147,700 0
22-Oct-2021 505.00 505.00 500.00 500.00 1,301,900 0
21-Oct-2021 500.00 510.00 498.00 500.00 5,314,400 0
19-Oct-2021 500.00 505.00 496.00 498.00 5,342,400 0
18-Oct-2021 498.00 505.00 494.00 498.00 2,272,100 0
15-Oct-2021 498.00 510.00 498.00 498.00 3,631,100 0
14-Oct-2021 505.00 510.00 496.00 498.00 2,962,800 0