PT Provident Investasi Bersama Tbk(ID:PALM)
Rp220.00+2.00 (+0.92%)
ID:PALM
PT Provident Investasi Bersama Tbk historical prices
Rp220.00
At close:+2.00 (+0.92%)
PT Provident Investasi Bersama Tbk (PALM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 216.00 | 228.00 | 214.00 | 220.00 | 220.00 | +0.92% | 56,000 | 0.22 |
| Nov 10, 2026 | 214.00 | 224.00 | 214.00 | 218.00 | 218.00 | +1.87% | 29,400 | 0.11 |
| Nov 09, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.00% | 55,700 | 0.22 |
| Nov 06, 2026 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 0.00% | 24,300 | 0.09 |
| Nov 05, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | +1.90% | 45,300 | 0.17 |
| Nov 04, 2026 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | +2.94% | 79,900 | 0.29 |
| Nov 03, 2026 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -4.67% | 176,900 | 0.62 |
| Nov 02, 2026 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | -1.83% | 55,300 | 0.19 |
| Oct 30, 2026 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | -4.39% | 656,300 | 2.30 |
| Oct 29, 2026 | 228.00 | 240.00 | 222.00 | 228.00 | 228.00 | 0.00% | 193,900 | 0.67 |
| Oct 28, 2026 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | -4.20% | 686,600 | 2.35 |
| Oct 27, 2026 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | +0.85% | 142,900 | 0.48 |
| Oct 26, 2026 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | -0.84% | 142,900 | 0.47 |
| Oct 23, 2026 | 236.00 | 244.00 | 236.00 | 238.00 | 238.00 | +0.85% | 43,200 | 0.14 |
| Oct 22, 2026 | 248.00 | 258.00 | 236.00 | 236.00 | 236.00 | -4.84% | 448,100 | 1.49 |
| Oct 21, 2026 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | +3.33% | 38,100 | 0.13 |
| Oct 20, 2026 | 224.00 | 250.00 | 222.00 | 240.00 | 240.00 | +7.14% | 101,600 | 0.33 |
| Oct 19, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -5.88% | 536,000 | 1.71 |
| Oct 16, 2026 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | -12.50% | 1,074,600 | 3.56 |
| Oct 15, 2026 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | 0.00% | 367,700 | 1.23 |
| Oct 14, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.00% | 121,700 | 0.40 |
| Oct 13, 2026 | 270.00 | 272.00 | 250.00 | 272.00 | 272.00 | -0.73% | 1,160,700 | 4.01 |
| Oct 12, 2026 | 274.00 | 278.00 | 264.00 | 274.00 | 274.00 | 0.00% | 259,100 | 0.90 |
| Oct 09, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.00% | 31,100 | 0.11 |
| Oct 08, 2026 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.44% | 50,000 | 0.17 |
| Oct 07, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | +1.46% | 276,500 | 0.92 |
| Oct 06, 2026 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -1.44% | 149,000 | 0.49 |
| Oct 05, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | +1.46% | 5,900 | 0.02 |
| Oct 02, 2026 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | +0.74% | 56,100 | 0.18 |
| Oct 01, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 87,300 | 0.28 |
| Sep 30, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | +2.21% | 107,100 | 0.34 |
| Sep 29, 2026 | 278.00 | 280.00 | 268.00 | 272.00 | 272.00 | -1.45% | 832,100 | 2.63 |
| Sep 28, 2026 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | -3.50% | 674,700 | 2.18 |
| Sep 25, 2026 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -0.69% | 361,400 | 1.17 |
| Sep 24, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | -0.69% | 88,000 | 0.28 |
| Sep 23, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | -0.68% | 418,600 | 1.32 |
| Sep 22, 2026 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | -0.68% | 279,500 | 0.89 |
| Sep 21, 2026 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | +1.38% | 394,400 | 1.26 |
| Sep 18, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.00% | 43,300 | 0.14 |
| Sep 17, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.00% | 30,400 | 0.09 |
| Sep 16, 2026 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | -1.36% | 829,800 | 2.67 |
| Sep 15, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.00% | 60,800 | 0.19 |
| Sep 14, 2026 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | 0.00% | 130,200 | 0.40 |
| Sep 11, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.00% | 59,100 | 0.18 |
| Sep 10, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | -1.34% | 383,200 | 1.15 |
| Sep 09, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | +0.68% | 101,800 | 0.29 |
| Sep 08, 2026 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | +1.37% | 365,600 | 1.03 |
| Sep 07, 2026 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | -0.68% | 390,600 | 1.08 |
| Sep 04, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.00% | 189,700 | 0.49 |
| Sep 03, 2026 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 317,200 | 0.71 |
