Price History - PADA

Kembali ke Company
Ticker: PADA
Company: PT Personel Alih Daya Tbk
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 11,300 0
31-Oct-2023 50.00 50.00 50.00 50.00 7,300 0
30-Oct-2023 50.00 50.00 50.00 50.00 24,000 0
27-Oct-2023 50.00 50.00 50.00 50.00 16,600 0
26-Oct-2023 50.00 50.00 50.00 50.00 48,600 0
25-Oct-2023 50.00 50.00 50.00 50.00 2,800 0
24-Oct-2023 50.00 50.00 50.00 50.00 33,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 36,200 0
20-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
19-Oct-2023 50.00 50.00 50.00 50.00 104,400 0
18-Oct-2023 50.00 50.00 50.00 50.00 21,300 0
17-Oct-2023 50.00 50.00 50.00 50.00 19,800 0
16-Oct-2023 50.00 50.00 50.00 50.00 59,100 0
13-Oct-2023 50.00 50.00 50.00 50.00 34,500 0
12-Oct-2023 50.00 50.00 50.00 50.00 28,000 0
11-Oct-2023 50.00 50.00 50.00 50.00 20,700 0
10-Oct-2023 50.00 50.00 50.00 50.00 15,600 0
09-Oct-2023 50.00 50.00 50.00 50.00 13,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 52,000 0
05-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 55,800 0
03-Oct-2023 50.00 50.00 50.00 50.00 6,673,600 0
02-Oct-2023 50.00 50.00 50.00 50.00 1,159,200 0
29-Sep-2023 50.00 50.00 50.00 50.00 55,700 0
27-Sep-2023 50.00 50.00 50.00 50.00 259,500 0
26-Sep-2023 50.00 50.00 50.00 50.00 300,700 0
25-Sep-2023 50.00 50.00 50.00 50.00 5,257,100 0
22-Sep-2023 50.00 50.00 50.00 50.00 29,691,800 0
21-Sep-2023 50.00 50.00 50.00 50.00 270,600 0
20-Sep-2023 50.00 50.00 50.00 50.00 6,600 0
19-Sep-2023 50.00 50.00 50.00 50.00 7,600 0
18-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 4,400 0
14-Sep-2023 50.00 50.00 50.00 50.00 11,000 0
13-Sep-2023 50.00 50.00 50.00 50.00 13,200 0
12-Sep-2023 50.00 50.00 50.00 50.00 1,288,600 0
11-Sep-2023 50.00 50.00 50.00 50.00 4,600 0
08-Sep-2023 50.00 50.00 50.00 50.00 138,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 6,600 0
06-Sep-2023 50.00 50.00 50.00 50.00 49,900 0
05-Sep-2023 50.00 50.00 50.00 50.00 3,682,400 0
04-Sep-2023 50.00 50.00 50.00 50.00 91,300 0
01-Sep-2023 50.00 50.00 50.00 50.00 46,300 0
31-Aug-2023 50.00 50.00 50.00 50.00 5,515,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 116,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 4,105,500 0
28-Aug-2023 50.00 50.00 50.00 50.00 133,600 0
25-Aug-2023 50.00 50.00 50.00 50.00 3,911,600 0
24-Aug-2023 50.00 50.00 50.00 50.00 7,300 0
23-Aug-2023 50.00 50.00 50.00 50.00 31,500 0
22-Aug-2023 50.00 50.00 50.00 50.00 21,500 0
21-Aug-2023 50.00 50.00 50.00 50.00 50,700 0
18-Aug-2023 50.00 50.00 50.00 50.00 55,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 65,600 0
15-Aug-2023 50.00 50.00 50.00 50.00 159,000 0
14-Aug-2023 50.00 50.00 50.00 50.00 148,400 0
11-Aug-2023 50.00 50.00 50.00 50.00 76,300 0
10-Aug-2023 50.00 50.00 50.00 50.00 28,700 0
09-Aug-2023 50.00 50.00 50.00 50.00 75,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 829,000 0
07-Aug-2023 50.00 50.00 50.00 50.00 208,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 255,800 0
03-Aug-2023 50.00 50.00 50.00 50.00 126,600 0
02-Aug-2023 50.00 50.00 50.00 50.00 120,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,972,700 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,022,800 0
28-Jul-2023 50.00 50.00 50.00 50.00 393,000 0
27-Jul-2023 50.00 50.00 50.00 50.00 149,000 0
26-Jul-2023 50.00 50.00 50.00 50.00 250,400 0
25-Jul-2023 50.00 50.00 50.00 50.00 232,800 0
24-Jul-2023 50.00 50.00 50.00 50.00 726,000 0
21-Jul-2023 50.00 50.00 50.00 50.00 322,900 0
20-Jul-2023 50.00 50.00 50.00 50.00 1,651,700 0
18-Jul-2023 50.00 50.00 50.00 50.00 35,784,100 0
17-Jul-2023 61.00 61.00 50.00 50.00 252,440,400 0
14-Jul-2023 51.00 56.00 51.00 51.00 562,004,900 0
13-Jul-2023 73.00 73.00 60.00 60.00 536,496,500 0
12-Jul-2023 75.00 75.00 69.00 70.00 152,435,100 0
11-Jul-2023 81.00 81.00 69.00 70.00 508,556,600 0
10-Jul-2023 81.00 81.00 77.00 78.00 163,146,200 0
07-Jul-2023 78.00 82.00 77.00 78.00 278,496,600 0
06-Jul-2023 91.00 91.00 77.00 77.00 735,233,800 0
05-Jul-2023 91.00 91.00 87.00 88.00 56,181,500 0
04-Jul-2023 91.00 91.00 85.00 88.00 70,581,000 0
03-Jul-2023 91.00 93.00 88.00 89.00 191,148,100 0
27-Jun-2023 96.00 98.00 89.00 89.00 108,503,000 0
26-Jun-2023 98.00 107.00 93.00 96.00 244,050,000 0
23-Jun-2023 93.00 102.00 92.00 98.00 157,252,700 0
22-Jun-2023 93.00 98.00 91.00 92.00 120,544,600 0
21-Jun-2023 93.00 94.00 90.00 93.00 100,633,200 0
20-Jun-2023 97.00 103.00 92.00 93.00 121,981,700 0
19-Jun-2023 90.00 105.00 85.00 96.00 211,802,600 0
16-Jun-2023 83.00 109.00 79.00 90.00 449,070,400 0
15-Jun-2023 80.00 83.00 79.00 82.00 63,972,900 0
14-Jun-2023 84.00 86.00 77.00 80.00 102,369,600 0
13-Jun-2023 85.00 88.00 83.00 84.00 101,085,500 0
12-Jun-2023 82.00 90.00 81.00 85.00 119,718,900 0
09-Jun-2023 82.00 86.00 72.00 83.00 155,576,100 0
08-Jun-2023 81.00 84.00 69.00 82.00 596,645,400 0
07-Jun-2023 86.00 92.00 76.00 81.00 188,572,100 0