Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 500.00 510.00 498.00 500.00 3,351,100 0
12-Oct-2021 500.00 515.00 500.00 500.00 3,850,600 0
11-Oct-2021 520.00 525.00 500.00 500.00 4,885,800 0
08-Oct-2021 515.00 520.00 505.00 515.00 1,941,100 0
07-Oct-2021 515.00 520.00 510.00 510.00 3,106,000 0
06-Oct-2021 515.00 540.00 510.00 510.00 6,307,400 0
05-Oct-2021 500.00 545.00 500.00 510.00 5,851,300 0
04-Oct-2021 498.00 550.00 498.00 500.00 5,920,000 0
01-Oct-2021 505.00 520.00 498.00 498.00 2,192,500 0
30-Sep-2021 498.00 505.00 492.00 498.00 1,267,100 0
29-Sep-2021 480.00 510.00 476.00 492.00 3,301,600 0
28-Sep-2021 456.00 480.00 454.00 474.00 2,121,100 0
27-Sep-2021 450.00 458.00 448.00 454.00 324,700 0
24-Sep-2021 448.00 454.00 446.00 450.00 641,900 0
23-Sep-2021 446.00 452.00 446.00 446.00 480,100 0
22-Sep-2021 444.00 454.00 442.00 446.00 770,500 0
21-Sep-2021 458.00 458.00 444.00 444.00 764,900 0
20-Sep-2021 464.00 464.00 454.00 458.00 485,200 0
17-Sep-2021 464.00 466.00 460.00 464.00 515,600 0
16-Sep-2021 460.00 468.00 460.00 464.00 442,400 0
15-Sep-2021 460.00 464.00 456.00 460.00 848,700 0
14-Sep-2021 468.00 468.00 460.00 460.00 613,300 0
13-Sep-2021 468.00 468.00 462.00 466.00 581,300 0
10-Sep-2021 456.00 466.00 452.00 466.00 1,048,900 0
09-Sep-2021 452.00 458.00 448.00 452.00 609,900 0
08-Sep-2021 454.00 458.00 450.00 450.00 710,400 0
07-Sep-2021 452.00 456.00 450.00 452.00 504,600 0
06-Sep-2021 446.00 452.00 442.00 450.00 550,000 0
03-Sep-2021 452.00 452.00 440.00 442.00 614,800 0
02-Sep-2021 458.00 458.00 438.00 448.00 1,995,700 0
01-Sep-2021 466.00 466.00 436.00 438.00 4,584,600 0
31-Aug-2021 460.00 482.00 460.00 466.00 6,033,700 0
30-Aug-2021 525.00 525.00 494.00 494.00 1,097,600 0
27-Aug-2021 565.00 565.00 530.00 530.00 2,029,300 0
26-Aug-2021 575.00 580.00 535.00 565.00 2,886,500 0
25-Aug-2021 570.00 600.00 550.00 575.00 7,231,100 0
24-Aug-2021 565.00 575.00 555.00 565.00 1,425,800 0
23-Aug-2021 565.00 570.00 550.00 565.00 976,900 0
20-Aug-2021 545.00 565.00 540.00 565.00 1,428,400 0
19-Aug-2021 560.00 565.00 545.00 545.00 1,817,700 0
18-Aug-2021 555.00 570.00 550.00 560.00 1,276,300 0
16-Aug-2021 560.00 575.00 545.00 555.00 1,796,400 0
13-Aug-2021 550.00 565.00 550.00 560.00 320,500 0
12-Aug-2021 535.00 560.00 535.00 545.00 565,600 0
10-Aug-2021 555.00 560.00 535.00 535.00 1,059,600 0
09-Aug-2021 570.00 575.00 545.00 555.00 692,600 0