Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 488.00 515.00 450.00 498.00 908,700 0
18-Jan-2024 498.00 505.00 470.00 488.00 1,023,000 0
17-Jan-2024 520.00 520.00 496.00 498.00 1,575,900 0
16-Jan-2024 545.00 555.00 515.00 515.00 1,235,800 0
15-Jan-2024 540.00 600.00 525.00 530.00 1,619,000 0
12-Jan-2024 550.00 565.00 530.00 530.00 335,400 0
11-Jan-2024 560.00 580.00 540.00 550.00 605,400 0
10-Jan-2024 580.00 605.00 565.00 570.00 764,300 0
09-Jan-2024 600.00 620.00 575.00 580.00 1,827,900 0
08-Jan-2024 630.00 675.00 595.00 595.00 2,397,100 0
05-Jan-2024 640.00 650.00 610.00 625.00 1,503,500 0
04-Jan-2024 630.00 660.00 625.00 630.00 1,998,300 0
03-Jan-2024 635.00 645.00 625.00 630.00 406,300 0
02-Jan-2024 635.00 645.00 625.00 645.00 560,500 0
29-Dec-2023 600.00 650.00 595.00 625.00 1,022,700 0
28-Dec-2023 635.00 645.00 600.00 600.00 341,000 0
27-Dec-2023 665.00 670.00 615.00 645.00 665,200 0
22-Dec-2023 650.00 660.00 645.00 655.00 714,000 0
21-Dec-2023 640.00 660.00 600.00 650.00 4,083,600 0
20-Dec-2023 570.00 665.00 570.00 635.00 14,905,900 0
19-Dec-2023 520.00 595.00 510.00 570.00 1,363,600 0
18-Dec-2023 525.00 560.00 510.00 530.00 610,000 0
15-Dec-2023 515.00 570.00 500.00 530.00 1,880,900 0
14-Dec-2023 448.00 545.00 442.00 515.00 4,685,800 0
13-Dec-2023 446.00 450.00 440.00 448.00 215,100 0
12-Dec-2023 458.00 458.00 436.00 444.00 484,600 0
11-Dec-2023 476.00 486.00 456.00 458.00 380,600 0
08-Dec-2023 476.00 490.00 454.00 476.00 905,000 0
07-Dec-2023 515.00 515.00 470.00 474.00 1,894,600 0
06-Dec-2023 550.00 665.00 498.00 515.00 12,536,100 0
05-Dec-2023 452.00 535.00 450.00 535.00 2,199,300 0
04-Dec-2023 432.00 432.00 426.00 428.00 176,700 0
01-Dec-2023 432.00 434.00 428.00 430.00 327,700 0
30-Nov-2023 432.00 436.00 430.00 430.00 7,100 0
29-Nov-2023 428.00 438.00 424.00 430.00 46,800 0
28-Nov-2023 430.00 442.00 428.00 428.00 126,200 0
27-Nov-2023 434.00 446.00 434.00 438.00 16,400 0
24-Nov-2023 432.00 434.00 420.00 432.00 70,000 0
23-Nov-2023 432.00 446.00 428.00 432.00 123,300 0
22-Nov-2023 438.00 446.00 434.00 440.00 2,900 0
21-Nov-2023 442.00 442.00 438.00 440.00 129,400 0
20-Nov-2023 452.00 452.00 444.00 444.00 142,100 0
17-Nov-2023 456.00 456.00 446.00 452.00 28,200 0
16-Nov-2023 442.00 462.00 442.00 456.00 17,700 0
15-Nov-2023 430.00 478.00 426.00 442.00 216,100 0
14-Nov-2023 438.00 438.00 426.00 430.00 198,000 0
13-Nov-2023 450.00 452.00 426.00 440.00 489,600 0
10-Nov-2023 450.00 456.00 444.00 444.00 41,700 0
09-Nov-2023 458.00 462.00 448.00 450.00 33,100 0
08-Nov-2023 454.00 458.00 446.00 458.00 134,800 0
07-Nov-2023 470.00 470.00 454.00 460.00 115,000 0
06-Nov-2023 470.00 480.00 464.00 468.00 37,100 0
03-Nov-2023 480.00 480.00 450.00 470.00 96,700 0
02-Nov-2023 460.00 466.00 450.00 462.00 562,300 0
01-Nov-2023 468.00 468.00 450.00 460.00 488,100 0
31-Oct-2023 472.00 472.00 464.00 468.00 54,400 0
30-Oct-2023 478.00 490.00 464.00 472.00 64,500 0
27-Oct-2023 470.00 478.00 460.00 478.00 927,200 0
26-Oct-2023 480.00 480.00 466.00 478.00 181,800 0
25-Oct-2023 478.00 480.00 474.00 480.00 168,800 0
24-Oct-2023 478.00 486.00 472.00 484.00 72,200 0
23-Oct-2023 490.00 496.00 478.00 478.00 109,000 0
20-Oct-2023 498.00 500.00 484.00 496.00 397,000 0
19-Oct-2023 510.00 510.00 490.00 498.00 146,300 0
18-Oct-2023 500.00 535.00 488.00 510.00 404,500 0
17-Oct-2023 492.00 530.00 492.00 498.00 96,600 0
16-Oct-2023 498.00 498.00 492.00 492.00 62,600 0
13-Oct-2023 492.00 498.00 492.00 498.00 164,100 0
12-Oct-2023 496.00 496.00 492.00 492.00 51,600 0
11-Oct-2023 496.00 498.00 492.00 496.00 35,700 0
10-Oct-2023 494.00 496.00 494.00 496.00 45,600 0
09-Oct-2023 500.00 500.00 492.00 494.00 59,400 0
06-Oct-2023 500.00 500.00 492.00 496.00 43,100 0
05-Oct-2023 510.00 510.00 496.00 500.00 48,400 0
04-Oct-2023 505.00 510.00 494.00 496.00 219,600 0
03-Oct-2023 515.00 515.00 500.00 505.00 562,800 0
02-Oct-2023 510.00 515.00 510.00 515.00 17,700 0
29-Sep-2023 510.00 520.00 505.00 510.00 99,200 0
27-Sep-2023 520.00 520.00 505.00 510.00 267,300 0
26-Sep-2023 530.00 540.00 515.00 520.00 128,600 0
25-Sep-2023 525.00 595.00 515.00 530.00 254,100 0
22-Sep-2023 535.00 535.00 520.00 525.00 53,900 0
21-Sep-2023 540.00 550.00 535.00 535.00 53,900 0
20-Sep-2023 515.00 550.00 515.00 535.00 353,000 0
19-Sep-2023 510.00 520.00 505.00 515.00 177,200 0
18-Sep-2023 515.00 520.00 505.00 510.00 72,300 0
15-Sep-2023 520.00 520.00 505.00 515.00 219,800 0
14-Sep-2023 545.00 550.00 520.00 520.00 27,700 0
13-Sep-2023 515.00 535.00 515.00 520.00 127,900 0
12-Sep-2023 510.00 520.00 500.00 510.00 192,400 0
11-Sep-2023 505.00 520.00 505.00 510.00 93,700 0
08-Sep-2023 515.00 515.00 505.00 505.00 474,700 0
07-Sep-2023 515.00 520.00 505.00 510.00 427,700 0
06-Sep-2023 535.00 535.00 500.00 520.00 914,200 0
05-Sep-2023 525.00 535.00 525.00 530.00 174,500 0
04-Sep-2023 540.00 540.00 515.00 525.00 641,400 0
01-Sep-2023 545.00 555.00 525.00 540.00 207,200 0
31-Aug-2023 550.00 550.00 535.00 545.00 212,500 0
30-Aug-2023 550.00 555.00 540.00 555.00 258,000 0
29-Aug-2023 555.00 555.00 545.00 555.00 40,100 0