Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 560.00 560.00 545.00 555.00 41,100 0
25-Aug-2023 550.00 560.00 530.00 550.00 171,700 0
24-Aug-2023 550.00 555.00 545.00 550.00 187,000 0
23-Aug-2023 560.00 560.00 550.00 550.00 89,200 0
22-Aug-2023 560.00 565.00 555.00 560.00 32,800 0
21-Aug-2023 545.00 565.00 545.00 560.00 101,400 0
18-Aug-2023 590.00 590.00 550.00 555.00 586,200 0
16-Aug-2023 570.00 600.00 555.00 590.00 284,300 0
15-Aug-2023 560.00 575.00 555.00 565.00 116,700 0
14-Aug-2023 565.00 565.00 555.00 555.00 75,600 0
11-Aug-2023 580.00 590.00 560.00 565.00 81,200 0
10-Aug-2023 575.00 575.00 555.00 565.00 783,000 0
09-Aug-2023 585.00 585.00 565.00 575.00 583,700 0
08-Aug-2023 595.00 595.00 570.00 585.00 65,000 0
07-Aug-2023 590.00 600.00 585.00 595.00 51,200 0
04-Aug-2023 580.00 595.00 580.00 580.00 134,400 0
03-Aug-2023 580.00 580.00 560.00 580.00 124,800 0
02-Aug-2023 615.00 615.00 555.00 580.00 829,300 0
01-Aug-2023 610.00 625.00 600.00 600.00 273,700 0
31-Jul-2023 605.00 620.00 595.00 605.00 539,400 0
28-Jul-2023 615.00 620.00 605.00 605.00 237,300 0
27-Jul-2023 610.00 635.00 605.00 615.00 367,300 0
26-Jul-2023 605.00 620.00 600.00 610.00 314,200 0
25-Jul-2023 610.00 615.00 600.00 605.00 388,800 0
24-Jul-2023 610.00 615.00 610.00 610.00 166,200 0
21-Jul-2023 605.00 630.00 605.00 610.00 669,200 0
20-Jul-2023 595.00 610.00 585.00 605.00 299,700 0
18-Jul-2023 615.00 615.00 595.00 600.00 960,100 0
17-Jul-2023 615.00 625.00 610.00 625.00 128,500 0
14-Jul-2023 620.00 630.00 610.00 615.00 273,400 0
13-Jul-2023 630.00 635.00 610.00 620.00 420,100 0
12-Jul-2023 630.00 630.00 620.00 625.00 305,000 0
11-Jul-2023 625.00 635.00 620.00 630.00 514,400 0
10-Jul-2023 635.00 635.00 615.00 615.00 356,700 0
07-Jul-2023 645.00 655.00 625.00 635.00 554,300 0
06-Jul-2023 645.00 675.00 635.00 645.00 351,000 0
05-Jul-2023 655.00 655.00 625.00 645.00 1,040,000 0
04-Jul-2023 645.00 670.00 620.00 650.00 867,200 0
03-Jul-2023 630.00 675.00 610.00 650.00 850,200 0
27-Jun-2023 615.00 630.00 605.00 630.00 270,100 0
26-Jun-2023 630.00 630.00 610.00 620.00 158,400 0
23-Jun-2023 645.00 650.00 620.00 625.00 668,700 0
22-Jun-2023 605.00 675.00 600.00 650.00 2,071,300 0
21-Jun-2023 620.00 635.00 600.00 605.00 736,100 0
20-Jun-2023 605.00 645.00 605.00 625.00 494,100 0
19-Jun-2023 625.00 650.00 585.00 610.00 513,900 0
16-Jun-2023 670.00 690.00 610.00 625.00 713,000 0
15-Jun-2023 565.00 685.00 550.00 680.00 3,022,800 0
14-Jun-2023 520.00 570.00 520.00 555.00 845,500 0
13-Jun-2023 505.00 520.00 505.00 520.00 260,600 0
12-Jun-2023 520.00 520.00 500.00 505.00 732,700 0
09-Jun-2023 510.00 525.00 510.00 520.00 134,900 0
08-Jun-2023 525.00 535.00 500.00 510.00 1,862,500 0
07-Jun-2023 535.00 535.00 525.00 530.00 108,400 0