Price History - PALM

Kembali ke Company
Ticker: PALM
Company: PT Provident Investasi Bersama Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 655.00 665.00 630.00 630.00 381,000 0
28-Dec-2022 685.00 690.00 645.00 670.00 760,200 0
27-Dec-2022 635.00 690.00 620.00 690.00 406,600 0
26-Dec-2022 640.00 660.00 635.00 650.00 218,300 0
23-Dec-2022 670.00 670.00 625.00 645.00 132,100 0
22-Dec-2022 650.00 670.00 650.00 660.00 116,300 0
21-Dec-2022 670.00 675.00 650.00 650.00 192,900 0
20-Dec-2022 655.00 670.00 640.00 650.00 245,200 0
19-Dec-2022 675.00 690.00 655.00 670.00 484,000 0
16-Dec-2022 675.00 685.00 665.00 675.00 498,000 0
15-Dec-2022 630.00 675.00 630.00 665.00 213,500 0
14-Dec-2022 620.00 660.00 620.00 640.00 424,400 0
13-Dec-2022 620.00 640.00 615.00 630.00 899,200 0
12-Dec-2022 610.00 630.00 605.00 625.00 434,900 0
09-Dec-2022 645.00 645.00 610.00 615.00 975,100 0
08-Dec-2022 625.00 645.00 600.00 640.00 687,600 0
07-Dec-2022 670.00 670.00 625.00 625.00 3,219,000 0
06-Dec-2022 710.00 710.00 665.00 670.00 3,902,800 0
05-Dec-2022 710.00 720.00 705.00 710.00 299,600 0
02-Dec-2022 710.00 715.00 705.00 710.00 167,900 0
01-Dec-2022 710.00 720.00 710.00 710.00 582,800 0
30-Nov-2022 715.00 725.00 700.00 710.00 448,900 0
29-Nov-2022 720.00 720.00 710.00 715.00 116,300 0
28-Nov-2022 720.00 730.00 705.00 720.00 1,538,700 0
25-Nov-2022 720.00 730.00 715.00 720.00 313,400 0
24-Nov-2022 735.00 740.00 725.00 730.00 255,000 0
23-Nov-2022 745.00 745.00 720.00 735.00 720,300 0
22-Nov-2022 735.00 745.00 710.00 745.00 2,779,800 0
21-Nov-2022 735.00 745.00 715.00 735.00 700,600 0
18-Nov-2022 750.00 750.00 735.00 735.00 271,600 0
17-Nov-2022 745.00 755.00 730.00 750.00 320,100 0
16-Nov-2022 750.00 765.00 735.00 745.00 270,900 0
15-Nov-2022 740.00 775.00 735.00 750.00 1,241,400 0
14-Nov-2022 740.00 740.00 725.00 735.00 269,700 0
11-Nov-2022 740.00 745.00 730.00 735.00 368,200 0
10-Nov-2022 730.00 735.00 715.00 735.00 550,300 0
09-Nov-2022 740.00 745.00 730.00 735.00 620,500 0
08-Nov-2022 730.00 740.00 720.00 735.00 1,138,400 0
07-Nov-2022 715.00 730.00 700.00 725.00 701,100 0
04-Nov-2022 740.00 750.00 705.00 715.00 2,393,100 0
03-Nov-2022 740.00 745.00 740.00 745.00 196,000 0
02-Nov-2022 750.00 760.00 735.00 740.00 654,400 0
01-Nov-2022 745.00 750.00 735.00 750.00 367,100 0
31-Oct-2022 755.00 755.00 725.00 750.00 411,900 0
28-Oct-2022 755.00 760.00 740.00 750.00 294,900 0
27-Oct-2022 755.00 760.00 745.00 755.00 821,300 0