Price History - PADA

Kembali ke Company
Ticker: PADA
Company: PT Personel Alih Daya Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 100.00 105.00 85.00 86.00 311,180,600 0
05-Jun-2023 109.00 109.00 100.00 100.00 112,233,400 0
31-May-2023 116.00 124.00 109.00 109.00 301,075,700 0
30-May-2023 125.00 130.00 117.00 117.00 323,811,700 0
29-May-2023 120.00 126.00 120.00 125.00 201,910,800 0
26-May-2023 139.00 147.00 129.00 129.00 319,586,200 0
25-May-2023 126.00 148.00 122.00 138.00 524,965,100 0
24-May-2023 122.00 127.00 121.00 126.00 340,966,000 0
23-May-2023 120.00 122.00 119.00 121.00 305,223,500 0
22-May-2023 119.00 121.00 110.00 119.00 232,197,700 0
19-May-2023 120.00 122.00 115.00 118.00 168,740,600 0
17-May-2023 111.00 123.00 108.00 121.00 423,408,800 0
16-May-2023 105.00 111.00 105.00 111.00 157,466,200 0
15-May-2023 105.00 106.00 103.00 105.00 11,395,500 0
12-May-2023 106.00 106.00 104.00 106.00 28,736,500 0
11-May-2023 106.00 106.00 103.00 106.00 76,187,200 0
10-May-2023 110.00 114.00 103.00 105.00 347,982,300 0
09-May-2023 103.00 112.00 102.00 110.00 337,171,600 0
08-May-2023 98.00 105.00 98.00 103.00 35,944,700 0
05-May-2023 108.00 109.00 101.00 102.00 239,263,700 0
04-May-2023 114.00 117.00 106.00 108.00 421,767,300 0
03-May-2023 121.00 125.00 113.00 113.00 269,972,700 0
02-May-2023 129.00 142.00 120.00 121.00 376,354,600 0
28-Apr-2023 126.00 131.00 119.00 129.00 200,330,000 0
27-Apr-2023 125.00 132.00 125.00 126.00 90,354,100 0
26-Apr-2023 144.00 144.00 134.00 134.00 6,019,900 0
18-Apr-2023 144.00 157.00 144.00 144.00 255,227,100 0
17-Apr-2023 167.00 182.00 154.00 154.00 205,172,800 0
14-Apr-2023 150.00 188.00 148.00 165.00 890,532,200 0
13-Apr-2023 160.00 163.00 148.00 150.00 142,682,200 0
12-Apr-2023 122.00 164.00 120.00 159.00 627,295,300 0
11-Apr-2023 114.00 123.00 113.00 122.00 259,417,900 0
10-Apr-2023 108.00 114.00 108.00 113.00 162,070,200 0
06-Apr-2023 109.00 111.00 108.00 110.00 64,356,500 0
05-Apr-2023 110.00 111.00 108.00 110.00 16,022,100 0
04-Apr-2023 108.00 111.00 108.00 110.00 96,807,800 0
03-Apr-2023 110.00 111.00 108.00 109.00 84,827,500 0
31-Mar-2023 109.00 112.00 108.00 110.00 61,050,600 0
30-Mar-2023 110.00 112.00 107.00 110.00 70,625,300 0
29-Mar-2023 110.00 112.00 106.00 110.00 64,154,300 0
28-Mar-2023 111.00 114.00 107.00 110.00 80,263,000 0
27-Mar-2023 110.00 115.00 103.00 111.00 173,873,400 0
24-Mar-2023 110.00 113.00 110.00 110.00 38,533,800 0
21-Mar-2023 118.00 120.00 112.00 112.00 74,159,900 0
20-Mar-2023 117.00 120.00 113.00 117.00 93,274,300 0
17-Mar-2023 117.00 120.00 116.00 117.00 92,585,100 0