Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 540.00 540.00 515.00 535.00 69,600 0
05-Jun-2023 520.00 530.00 510.00 530.00 367,400 0
31-May-2023 525.00 530.00 520.00 525.00 565,200 0
30-May-2023 540.00 555.00 525.00 525.00 936,900 0
29-May-2023 550.00 560.00 535.00 540.00 888,700 0
26-May-2023 555.00 555.00 545.00 555.00 73,900 0
25-May-2023 550.00 560.00 545.00 560.00 79,600 0
24-May-2023 550.00 560.00 545.00 550.00 312,700 0
23-May-2023 540.00 550.00 540.00 550.00 178,200 0
22-May-2023 555.00 555.00 535.00 545.00 548,700 0
19-May-2023 550.00 560.00 545.00 555.00 196,200 0
17-May-2023 560.00 560.00 545.00 560.00 379,500 0
16-May-2023 570.00 575.00 545.00 560.00 497,900 0
15-May-2023 555.00 560.00 545.00 560.00 431,200 0
12-May-2023 560.00 560.00 545.00 555.00 190,200 0
11-May-2023 555.00 560.00 535.00 560.00 1,373,200 0
10-May-2023 570.00 570.00 530.00 565.00 369,800 0
09-May-2023 560.00 570.00 560.00 565.00 243,300 0
08-May-2023 570.00 580.00 555.00 565.00 500,200 0
05-May-2023 565.00 575.00 560.00 575.00 356,600 0
04-May-2023 570.00 580.00 560.00 575.00 766,300 0
03-May-2023 575.00 580.00 570.00 570.00 502,500 0
02-May-2023 590.00 590.00 570.00 575.00 1,745,800 0
28-Apr-2023 590.00 590.00 580.00 590.00 202,800 0
27-Apr-2023 590.00 595.00 575.00 590.00 404,400 0
26-Apr-2023 575.00 600.00 575.00 595.00 1,574,400 0
18-Apr-2023 575.00 590.00 570.00 585.00 274,100 0
17-Apr-2023 585.00 585.00 575.00 585.00 106,300 0
14-Apr-2023 590.00 595.00 575.00 585.00 418,500 0
13-Apr-2023 590.00 595.00 575.00 590.00 855,800 0
12-Apr-2023 590.00 595.00 570.00 590.00 363,300 0
11-Apr-2023 595.00 595.00 570.00 595.00 568,500 0
10-Apr-2023 590.00 595.00 570.00 595.00 183,100 0
06-Apr-2023 595.00 595.00 575.00 595.00 673,400 0
05-Apr-2023 595.00 600.00 570.00 595.00 457,900 0
04-Apr-2023 585.00 600.00 580.00 595.00 188,600 0
03-Apr-2023 585.00 605.00 580.00 585.00 562,500 0
31-Mar-2023 575.00 600.00 575.00 585.00 825,500 0
30-Mar-2023 615.00 615.00 575.00 575.00 2,042,400 0
29-Mar-2023 615.00 620.00 600.00 610.00 929,100 0
28-Mar-2023 620.00 620.00 600.00 615.00 984,600 0
27-Mar-2023 625.00 625.00 595.00 620.00 260,600 0
24-Mar-2023 625.00 630.00 610.00 625.00 122,100 0
21-Mar-2023 600.00 630.00 585.00 630.00 357,600 0
20-Mar-2023 635.00 680.00 600.00 600.00 537,000 0
17-Mar-2023 610.00 665.00 585.00 640.00 703,700 0