Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 388.00 388.00 380.00 384.00 1,229,800 0
08-Dec-2025 382.00 390.00 374.00 386.00 2,464,000 0
05-Dec-2025 378.00 388.00 378.00 382.00 303,900 0
04-Dec-2025 382.00 382.00 374.00 378.00 249,800 0
03-Dec-2025 380.00 386.00 376.00 382.00 498,200 0
02-Dec-2025 372.00 386.00 370.00 380.00 1,025,900 0
01-Dec-2025 378.00 378.00 368.00 372.00 960,000 0
28-Nov-2025 380.00 380.00 372.00 378.00 298,700 0
27-Nov-2025 374.00 382.00 370.00 380.00 650,000 0
26-Nov-2025 380.00 382.00 368.00 372.00 1,274,900 0
25-Nov-2025 382.00 382.00 378.00 378.00 231,200 0
24-Nov-2025 382.00 384.00 374.00 380.00 692,200 0
21-Nov-2025 386.00 386.00 380.00 382.00 435,500 0
20-Nov-2025 386.00 388.00 378.00 386.00 960,200 0
19-Nov-2025 384.00 386.00 382.00 386.00 560,900 0
18-Nov-2025 388.00 388.00 380.00 384.00 451,500 0
17-Nov-2025 384.00 388.00 378.00 388.00 635,700 0
14-Nov-2025 388.00 388.00 380.00 382.00 692,000 0
13-Nov-2025 394.00 396.00 384.00 384.00 1,139,400 0
12-Nov-2025 380.00 400.00 380.00 392.00 2,520,400 0
11-Nov-2025 382.00 388.00 380.00 380.00 2,346,900 0
10-Nov-2025 390.00 396.00 380.00 380.00 2,481,200 0
07-Nov-2025 386.00 394.00 386.00 386.00 537,800 0
06-Nov-2025 394.00 394.00 382.00 388.00 481,400 0
05-Nov-2025 394.00 394.00 386.00 388.00 1,341,400 0
04-Nov-2025 394.00 400.00 392.00 394.00 738,200 0
03-Nov-2025 414.00 416.00 390.00 394.00 3,960,900 0
31-Oct-2025 406.00 416.00 398.00 410.00 5,548,100 0
30-Oct-2025 392.00 408.00 384.00 406.00 2,662,700 0
29-Oct-2025 390.00 396.00 388.00 390.00 812,500 0
28-Oct-2025 380.00 390.00 380.00 388.00 486,000 0
27-Oct-2025 386.00 386.00 376.00 384.00 664,500 0
24-Oct-2025 390.00 390.00 382.00 384.00 270,800 0
23-Oct-2025 384.00 390.00 384.00 390.00 326,700 0
22-Oct-2025 382.00 390.00 380.00 388.00 526,400 0
21-Oct-2025 384.00 390.00 382.00 382.00 170,100 0
20-Oct-2025 380.00 384.00 372.00 384.00 356,800 0
17-Oct-2025 390.00 390.00 374.00 374.00 647,800 0
16-Oct-2025 386.00 394.00 384.00 390.00 573,600 0
15-Oct-2025 392.00 398.00 384.00 386.00 630,200 0
14-Oct-2025 398.00 402.00 388.00 392.00 769,100 0
13-Oct-2025 410.00 410.00 394.00 396.00 1,860,300 0
10-Oct-2025 402.00 416.00 396.00 412.00 2,398,800 0
09-Oct-2025 402.00 414.00 392.00 402.00 3,910,100 0
08-Oct-2025 390.00 398.00 386.00 398.00 1,676,300 0
07-Oct-2025 392.00 398.00 384.00 388.00 837,000 0