Price History - PADA

Kembali ke Company
Ticker: PADA
Company: PT Personel Alih Daya Tbk
Date Open High Low Close Volume Value
06-May-2025 10.00 12.00 10.00 12.00 12,987,600 0
05-May-2025 11.00 11.00 10.00 11.00 4,094,500 0
02-May-2025 11.00 11.00 11.00 11.00 13,603,500 0
30-Apr-2025 11.00 11.00 10.00 10.00 18,743,200 0
29-Apr-2025 10.00 10.00 10.00 10.00 12,372,000 0
28-Apr-2025 10.00 11.00 10.00 10.00 7,046,900 0
25-Apr-2025 10.00 10.00 10.00 10.00 2,063,200 0
24-Apr-2025 10.00 11.00 10.00 10.00 4,735,700 0
23-Apr-2025 10.00 11.00 10.00 10.00 856,400 0
22-Apr-2025 10.00 11.00 10.00 10.00 2,840,100 0
21-Apr-2025 10.00 10.00 10.00 10.00 7,380,900 0
17-Apr-2025 10.00 11.00 10.00 11.00 1,026,100 0
16-Apr-2025 11.00 11.00 10.00 10.00 8,217,500 0
15-Apr-2025 11.00 11.00 10.00 11.00 7,306,800 0
14-Apr-2025 11.00 11.00 10.00 11.00 2,531,200 0
11-Apr-2025 11.00 11.00 11.00 11.00 1,138,800 0
10-Apr-2025 10.00 11.00 10.00 11.00 1,318,700 0
09-Apr-2025 10.00 11.00 10.00 10.00 352,600 0
08-Apr-2025 9.00 10.00 9.00 10.00 2,898,600 0
27-Mar-2025 11.00 11.00 10.00 10.00 1,347,700 0
26-Mar-2025 12.00 12.00 11.00 11.00 919,100 0
25-Mar-2025 12.00 12.00 11.00 11.00 1,446,500 0
24-Mar-2025 11.00 12.00 11.00 12.00 1,784,500 0
21-Mar-2025 12.00 12.00 11.00 11.00 941,500 0
20-Mar-2025 12.00 12.00 12.00 12.00 452,300 0
19-Mar-2025 12.00 12.00 12.00 12.00 1,044,300 0
18-Mar-2025 12.00 13.00 12.00 12.00 515,000 0
17-Mar-2025 13.00 13.00 13.00 13.00 174,400 0
14-Mar-2025 12.00 13.00 12.00 13.00 1,351,300 0
13-Mar-2025 13.00 13.00 12.00 12.00 470,400 0
12-Mar-2025 13.00 13.00 12.00 12.00 296,200 0
11-Mar-2025 12.00 13.00 12.00 13.00 429,700 0
10-Mar-2025 13.00 13.00 12.00 12.00 969,200 0
07-Mar-2025 13.00 13.00 13.00 13.00 834,700 0
06-Mar-2025 13.00 13.00 13.00 13.00 310,700 0
05-Mar-2025 13.00 13.00 12.00 13.00 251,700 0
04-Mar-2025 12.00 13.00 12.00 12.00 948,400 0
03-Mar-2025 12.00 13.00 12.00 13.00 745,500 0
28-Feb-2025 13.00 13.00 12.00 12.00 243,900 0
27-Feb-2025 12.00 12.00 12.00 12.00 2,784,100 0
26-Feb-2025 13.00 13.00 12.00 12.00 1,199,400 0
25-Feb-2025 13.00 13.00 13.00 13.00 1,769,400 0
24-Feb-2025 14.00 14.00 13.00 13.00 1,234,700 0
21-Feb-2025 13.00 13.00 13.00 13.00 1,444,100 0
20-Feb-2025 14.00 14.00 13.00 13.00 1,836,700 0
19-Feb-2025 13.00 14.00 13.00 14.00 352,000 0
18-Feb-2025 13.00 14.00 13.00 14.00 1,687,900 0
17-Feb-2025 13.00 14.00 13.00 13.00 1,881,200 0
14-Feb-2025 13.00 14.00 13.00 14.00 1,054,000 0
13-Feb-2025 13.00 13.00 13.00 13.00 2,006,500 0
12-Feb-2025 13.00 13.00 13.00 13.00 1,118,400 0
11-Feb-2025 13.00 13.00 13.00 13.00 1,566,500 0
10-Feb-2025 12.00 13.00 12.00 13.00 2,780,600 0
07-Feb-2025 12.00 13.00 12.00 12.00 990,800 0
06-Feb-2025 13.00 13.00 12.00 12.00 1,370,500 0
05-Feb-2025 13.00 13.00 13.00 13.00 2,866,000 0
04-Feb-2025 14.00 14.00 13.00 13.00 1,144,700 0
03-Feb-2025 13.00 14.00 13.00 14.00 2,267,400 0
31-Jan-2025 13.00 14.00 13.00 14.00 3,104,100 0
30-Jan-2025 14.00 14.00 13.00 13.00 2,959,400 0
24-Jan-2025 14.00 14.00 14.00 14.00 529,400 0
23-Jan-2025 13.00 14.00 13.00 14.00 3,863,400 0
22-Jan-2025 13.00 13.00 13.00 13.00 962,500 0
21-Jan-2025 13.00 13.00 13.00 13.00 2,370,900 0
20-Jan-2025 13.00 13.00 13.00 13.00 2,566,200 0
17-Jan-2025 14.00 14.00 14.00 14.00 716,000 0
16-Jan-2025 13.00 14.00 13.00 14.00 1,232,600 0
15-Jan-2025 15.00 15.00 14.00 14.00 2,826,000 0
14-Jan-2025 16.00 16.00 15.00 15.00 981,600 0
13-Jan-2025 17.00 17.00 16.00 16.00 2,721,900 0
10-Jan-2025 15.00 16.00 15.00 16.00 16,063,300 0
09-Jan-2025 14.00 15.00 14.00 15.00 1,251,300 0
08-Jan-2025 14.00 14.00 13.00 14.00 1,395,900 0
07-Jan-2025 15.00 15.00 14.00 14.00 340,500 0
06-Jan-2025 15.00 15.00 14.00 14.00 212,200 0
03-Jan-2025 14.00 15.00 14.00 15.00 247,300 0
02-Jan-2025 14.00 14.00 14.00 14.00 511,000 0
30-Dec-2024 14.00 14.00 14.00 14.00 532,400 0
27-Dec-2024 13.00 14.00 13.00 14.00 251,600 0
24-Dec-2024 13.00 13.00 13.00 13.00 236,900 0
23-Dec-2024 14.00 14.00 14.00 14.00 57,800 0
20-Dec-2024 14.00 14.00 14.00 14.00 176,200 0
19-Dec-2024 15.00 15.00 14.00 14.00 51,500 0
18-Dec-2024 14.00 14.00 14.00 14.00 3,310,900 0
17-Dec-2024 14.00 14.00 14.00 14.00 756,800 0
16-Dec-2024 14.00 15.00 14.00 15.00 110,000 0
13-Dec-2024 15.00 15.00 15.00 15.00 302,800 0
12-Dec-2024 15.00 15.00 15.00 15.00 488,400 0
11-Dec-2024 16.00 16.00 15.00 15.00 1,111,900 0
10-Dec-2024 16.00 16.00 16.00 16.00 137,500 0
09-Dec-2024 16.00 16.00 16.00 16.00 2,390,100 0
06-Dec-2024 15.00 16.00 15.00 16.00 1,001,800 0
05-Dec-2024 14.00 15.00 14.00 15.00 1,827,400 0
04-Dec-2024 13.00 14.00 13.00 14.00 4,075,500 0
03-Dec-2024 12.00 13.00 12.00 13.00 463,400 0
02-Dec-2024 12.00 12.00 12.00 12.00 2,771,600 0
29-Nov-2024 12.00 12.00 12.00 12.00 1,527,400 0
28-Nov-2024 12.00 12.00 12.00 12.00 1,408,700 0
26-Nov-2024 13.00 13.00 12.00 12.00 2,393,800 0
25-Nov-2024 12.00 13.00 12.00 13.00 1,004,700 0