Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 615.00 615.00 585.00 610.00 952,200 0
15-Mar-2023 610.00 635.00 600.00 625.00 733,500 0
14-Mar-2023 645.00 645.00 615.00 615.00 552,600 0
13-Mar-2023 660.00 660.00 630.00 655.00 275,600 0
10-Mar-2023 680.00 680.00 635.00 660.00 575,600 0
09-Mar-2023 675.00 680.00 645.00 680.00 577,500 0
08-Mar-2023 675.00 675.00 645.00 675.00 138,000 0
07-Mar-2023 685.00 685.00 655.00 675.00 110,800 0
06-Mar-2023 670.00 685.00 645.00 685.00 673,100 0
03-Mar-2023 670.00 690.00 650.00 675.00 636,500 0
02-Mar-2023 690.00 700.00 670.00 670.00 336,900 0
01-Mar-2023 690.00 695.00 685.00 690.00 240,500 0
28-Feb-2023 695.00 695.00 685.00 695.00 115,600 0
27-Feb-2023 700.00 700.00 690.00 695.00 97,700 0
24-Feb-2023 695.00 700.00 690.00 700.00 175,200 0
23-Feb-2023 695.00 700.00 675.00 700.00 279,400 0
22-Feb-2023 705.00 705.00 690.00 695.00 457,900 0
21-Feb-2023 700.00 710.00 700.00 710.00 435,000 0
20-Feb-2023 715.00 715.00 690.00 700.00 232,400 0
17-Feb-2023 705.00 715.00 690.00 715.00 71,600 0
16-Feb-2023 705.00 715.00 695.00 715.00 407,800 0
15-Feb-2023 700.00 705.00 685.00 705.00 256,900 0
14-Feb-2023 700.00 700.00 685.00 700.00 59,200 0
13-Feb-2023 700.00 710.00 690.00 700.00 193,400 0
10-Feb-2023 700.00 700.00 685.00 700.00 621,200 0
09-Feb-2023 715.00 715.00 695.00 700.00 452,400 0
08-Feb-2023 705.00 720.00 700.00 700.00 2,049,400 0
07-Feb-2023 675.00 710.00 675.00 710.00 174,000 0
06-Feb-2023 710.00 720.00 675.00 710.00 279,000 0
03-Feb-2023 730.00 730.00 710.00 710.00 221,800 0
02-Feb-2023 735.00 735.00 705.00 725.00 244,100 0
01-Feb-2023 715.00 720.00 700.00 720.00 426,100 0
31-Jan-2023 735.00 735.00 715.00 715.00 253,600 0
30-Jan-2023 740.00 740.00 715.00 720.00 137,000 0
27-Jan-2023 745.00 745.00 715.00 720.00 410,100 0
26-Jan-2023 750.00 750.00 715.00 720.00 1,213,400 0
25-Jan-2023 745.00 750.00 720.00 730.00 481,300 0
24-Jan-2023 735.00 735.00 710.00 735.00 2,834,000 0
20-Jan-2023 735.00 735.00 710.00 710.00 666,800 0
19-Jan-2023 740.00 740.00 700.00 715.00 639,100 0
18-Jan-2023 725.00 735.00 700.00 710.00 1,153,100 0
17-Jan-2023 645.00 705.00 645.00 700.00 1,131,600 0
16-Jan-2023 650.00 670.00 650.00 665.00 431,900 0
13-Jan-2023 645.00 660.00 640.00 660.00 372,000 0
12-Jan-2023 645.00 675.00 640.00 640.00 167,900 0
11-Jan-2023 645.00 650.00 625.00 650.00 305,200 0
10-Jan-2023 655.00 660.00 640.00 650.00 42,300 0
09-Jan-2023 665.00 670.00 640.00 655.00 704,200 0
06-Jan-2023 640.00 665.00 640.00 650.00 333,800 0
05-Jan-2023 680.00 680.00 650.00 650.00 783,200 0
04-Jan-2023 655.00 685.00 635.00 680.00 1,120,600 0
03-Jan-2023 645.00 655.00 630.00 655.00 496,800 0
02-Jan-2023 635.00 655.00 630.00 650.00 409,800 0
30-Dec-2022 625.00 655.00 610.00 635.00 429,300 0