Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
18-May-2026 364.00 364.00 356.00 358.00 1,559,700 0
15-May-2026 366.00 366.00 366.00 366.00 0 0
14-May-2026 366.00 366.00 366.00 366.00 0 0
13-May-2026 360.00 366.00 360.00 366.00 136,500 0
12-May-2026 366.00 372.00 360.00 360.00 604,100 0
11-May-2026 368.00 370.00 360.00 362.00 989,000 0
08-May-2026 380.00 380.00 366.00 368.00 1,102,800 0
07-May-2026 378.00 382.00 376.00 380.00 513,700 0
06-May-2026 378.00 380.00 368.00 378.00 1,581,700 0
05-May-2026 370.00 376.00 370.00 374.00 624,100 0
04-May-2026 366.00 374.00 364.00 370.00 1,520,900 0
30-Apr-2026 358.00 386.00 352.00 366.00 4,229,600 0
29-Apr-2026 358.00 364.00 358.00 360.00 153,000 0
28-Apr-2026 362.00 364.00 356.00 360.00 108,800 0
27-Apr-2026 356.00 364.00 354.00 362.00 311,300 0
24-Apr-2026 368.00 368.00 358.00 358.00 1,673,000 0
23-Apr-2026 372.00 374.00 366.00 368.00 903,100 0
22-Apr-2026 370.00 374.00 370.00 372.00 451,400 0
21-Apr-2026 374.00 374.00 366.00 368.00 606,000 0
20-Apr-2026 366.00 374.00 364.00 370.00 764,700 0
17-Apr-2026 366.00 370.00 364.00 366.00 570,900 0
16-Apr-2026 368.00 372.00 360.00 364.00 1,567,900 0
15-Apr-2026 362.00 378.00 360.00 368.00 1,855,100 0
14-Apr-2026 360.00 362.00 354.00 360.00 1,373,300 0
13-Apr-2026 362.00 362.00 350.00 360.00 1,685,800 0
10-Apr-2026 364.00 364.00 358.00 362.00 320,500 0
09-Apr-2026 366.00 366.00 360.00 362.00 274,900 0
08-Apr-2026 358.00 362.00 352.00 362.00 764,700 0
07-Apr-2026 362.00 362.00 350.00 356.00 538,200 0
06-Apr-2026 358.00 370.00 354.00 362.00 414,600 0
02-Apr-2026 362.00 364.00 354.00 358.00 653,000 0
01-Apr-2026 368.00 368.00 358.00 362.00 827,500 0
31-Mar-2026 368.00 368.00 360.00 362.00 439,600 0
30-Mar-2026 364.00 372.00 352.00 364.00 406,500 0
27-Mar-2026 358.00 362.00 356.00 360.00 166,700 0
26-Mar-2026 364.00 368.00 358.00 358.00 160,700 0
25-Mar-2026 360.00 374.00 360.00 362.00 233,400 0
17-Mar-2026 360.00 380.00 360.00 362.00 531,400 0
16-Mar-2026 372.00 372.00 352.00 352.00 855,300 0
13-Mar-2026 364.00 366.00 360.00 362.00 358,800 0
12-Mar-2026 378.00 380.00 362.00 368.00 157,900 0
11-Mar-2026 370.00 380.00 366.00 378.00 495,200 0
10-Mar-2026 356.00 370.00 356.00 368.00 783,300 0
09-Mar-2026 370.00 370.00 350.00 354.00 1,955,200 0
06-Mar-2026 384.00 384.00 372.00 372.00 493,600 0
05-Mar-2026 378.00 392.00 378.00 382.00 648,000 0
04-Mar-2026 388.00 392.00 370.00 380.00 2,075,400 0
03-Mar-2026 384.00 396.00 378.00 388.00 938,300 0
02-Mar-2026 388.00 390.00 372.00 384.00 1,778,200 0
27-Feb-2026 390.00 400.00 380.00 388.00 935,700 0
26-Feb-2026 400.00 410.00 388.00 388.00 1,565,500 0
25-Feb-2026 402.00 406.00 396.00 400.00 1,235,300 0
24-Feb-2026 410.00 410.00 390.00 394.00 1,600,400 0
23-Feb-2026 400.00 410.00 394.00 402.00 1,003,600 0
20-Feb-2026 406.00 410.00 396.00 400.00 1,451,900 0
19-Feb-2026 384.00 416.00 382.00 402.00 4,924,400 0
18-Feb-2026 382.00 390.00 382.00 382.00 1,102,200 0
13-Feb-2026 376.00 382.00 376.00 382.00 591,100 0
12-Feb-2026 380.00 382.00 376.00 380.00 501,200 0
11-Feb-2026 390.00 390.00 374.00 378.00 937,400 0
10-Feb-2026 368.00 390.00 368.00 376.00 1,679,100 0
09-Feb-2026 368.00 374.00 362.00 374.00 1,082,000 0
06-Feb-2026 372.00 372.00 360.00 368.00 1,492,100 0
05-Feb-2026 378.00 380.00 370.00 372.00 1,727,000 0
04-Feb-2026 364.00 386.00 364.00 378.00 1,451,200 0
03-Feb-2026 360.00 388.00 352.00 364.00 2,798,100 0
02-Feb-2026 390.00 404.00 358.00 360.00 4,201,700 0
30-Jan-2026 392.00 410.00 388.00 390.00 3,404,900 0
29-Jan-2026 410.00 410.00 352.00 392.00 11,632,600 0
28-Jan-2026 428.00 430.00 390.00 414.00 11,472,200 0
27-Jan-2026 460.00 468.00 426.00 436.00 18,716,900 0
26-Jan-2026 418.00 462.00 418.00 448.00 32,589,300 0
23-Jan-2026 412.00 422.00 402.00 414.00 5,197,200 0
22-Jan-2026 422.00 426.00 408.00 412.00 6,154,600 0
21-Jan-2026 428.00 440.00 412.00 418.00 15,164,000 0
20-Jan-2026 420.00 496.00 416.00 420.00 79,331,000 0
19-Jan-2026 404.00 408.00 390.00 398.00 1,748,500 0
15-Jan-2026 416.00 424.00 400.00 400.00 3,195,200 0
14-Jan-2026 420.00 426.00 408.00 412.00 4,466,000 0
13-Jan-2026 380.00 414.00 380.00 408.00 6,872,500 0
12-Jan-2026 390.00 394.00 376.00 380.00 1,736,000 0
09-Jan-2026 390.00 394.00 386.00 388.00 946,100 0
08-Jan-2026 390.00 392.00 386.00 388.00 1,040,300 0
07-Jan-2026 386.00 394.00 384.00 390.00 1,502,900 0
06-Jan-2026 388.00 390.00 378.00 386.00 2,847,500 0
05-Jan-2026 384.00 388.00 378.00 384.00 661,200 0
02-Jan-2026 378.00 384.00 376.00 384.00 666,100 0
30-Dec-2025 382.00 384.00 376.00 380.00 870,200 0
29-Dec-2025 384.00 396.00 380.00 382.00 2,271,700 0
24-Dec-2025 382.00 386.00 378.00 384.00 414,900 0
23-Dec-2025 380.00 384.00 380.00 382.00 261,200 0
22-Dec-2025 382.00 386.00 380.00 380.00 386,700 0
19-Dec-2025 394.00 394.00 382.00 382.00 915,300 0
18-Dec-2025 386.00 392.00 382.00 388.00 667,800 0
17-Dec-2025 384.00 388.00 380.00 386.00 835,800 0
16-Dec-2025 384.00 388.00 380.00 380.00 499,600 0
15-Dec-2025 388.00 388.00 380.00 384.00 723,600 0
12-Dec-2025 384.00 390.00 380.00 388.00 893,300 0
11-Dec-2025 388.00 390.00 382.00 382.00 2,186,300 0
10-Dec-2025 386.00 386.00 372.00 380.00 987,400 0