PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia
· Delayed Price · Currency is IDR 382.00
+4.00 (1.06%)
At close: Dec 5, 2025
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 378.00 | 388.00 | 378.00 | 382.00 | - | 1.06% | 306,600 |
| Dec 4, 2025 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -1.05% | 249,800 |
| Dec 3, 2025 | 380.00 | 386.00 | 376.00 | 382.00 | 382.00 | 0.53% | 498,200 |
| Dec 2, 2025 | 372.00 | 386.00 | 370.00 | 380.00 | 380.00 | 2.15% | 1,025,900 |
| Dec 1, 2025 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | -1.59% | 960,000 |
| Nov 28, 2025 | 380.00 | 380.00 | 372.00 | 378.00 | 378.00 | -0.53% | 298,700 |
| Nov 27, 2025 | 374.00 | 382.00 | 370.00 | 380.00 | 380.00 | 2.15% | 650,000 |
| Nov 26, 2025 | 380.00 | 382.00 | 368.00 | 372.00 | 372.00 | -1.59% | 1,274,900 |
| Nov 25, 2025 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -0.53% | 231,200 |
| Nov 24, 2025 | 382.00 | 384.00 | 374.00 | 380.00 | 380.00 | -0.52% | 692,200 |
| Nov 21, 2025 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | -1.04% | 435,500 |
| Nov 20, 2025 | 386.00 | 388.00 | 378.00 | 386.00 | 386.00 | - | 960,200 |
| Nov 19, 2025 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 0.52% | 560,900 |
| Nov 18, 2025 | 388.00 | 388.00 | 380.00 | 384.00 | 384.00 | -1.03% | 451,500 |
| Nov 17, 2025 | 384.00 | 388.00 | 378.00 | 388.00 | 388.00 | 1.57% | 635,700 |
| Nov 14, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 692,000 |
| Nov 13, 2025 | 394.00 | 396.00 | 384.00 | 384.00 | 384.00 | -2.04% | 1,139,400 |
| Nov 12, 2025 | 380.00 | 400.00 | 380.00 | 392.00 | 392.00 | 3.16% | 2,520,400 |
| Nov 11, 2025 | 382.00 | 388.00 | 380.00 | 380.00 | 380.00 | - | 2,346,900 |
| Nov 10, 2025 | 390.00 | 396.00 | 380.00 | 380.00 | 380.00 | -1.55% | 2,481,200 |
| Nov 7, 2025 | 386.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.52% | 537,800 |
| Nov 6, 2025 | 394.00 | 394.00 | 382.00 | 388.00 | 388.00 | - | 481,400 |
| Nov 5, 2025 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.52% | 1,341,400 |
| Nov 4, 2025 | 394.00 | 400.00 | 392.00 | 394.00 | 394.00 | - | 738,200 |
| Nov 3, 2025 | 414.00 | 416.00 | 390.00 | 394.00 | 394.00 | -3.90% | 3,960,900 |
| Oct 31, 2025 | 406.00 | 416.00 | 398.00 | 410.00 | 410.00 | 0.99% | 5,548,100 |
| Oct 30, 2025 | 392.00 | 408.00 | 384.00 | 406.00 | 406.00 | 4.10% | 2,662,700 |
| Oct 29, 2025 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | 0.52% | 812,500 |
| Oct 28, 2025 | 380.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.04% | 486,000 |
| Oct 27, 2025 | 386.00 | 386.00 | 376.00 | 384.00 | 384.00 | - | 664,500 |
| Oct 24, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | -1.54% | 270,800 |
| Oct 23, 2025 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 326,700 |
| Oct 22, 2025 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.57% | 526,400 |
| Oct 21, 2025 | 384.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 170,100 |
| Oct 20, 2025 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2.67% | 356,800 |
| Oct 17, 2025 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -4.10% | 647,800 |
| Oct 16, 2025 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 573,600 |
| Oct 15, 2025 | 392.00 | 398.00 | 384.00 | 386.00 | 386.00 | -1.53% | 630,200 |
| Oct 14, 2025 | 398.00 | 402.00 | 388.00 | 392.00 | 392.00 | -1.01% | 769,100 |
| Oct 13, 2025 | 410.00 | 410.00 | 394.00 | 396.00 | 396.00 | -3.88% | 1,860,300 |
| Oct 10, 2025 | 402.00 | 416.00 | 396.00 | 412.00 | 412.00 | 2.49% | 2,398,800 |
| Oct 9, 2025 | 402.00 | 414.00 | 392.00 | 402.00 | 402.00 | 1.01% | 3,910,100 |
| Oct 8, 2025 | 390.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.58% | 1,676,300 |
| Oct 7, 2025 | 392.00 | 398.00 | 384.00 | 388.00 | 388.00 | -1.02% | 837,000 |
| Oct 6, 2025 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | - | 1,019,900 |
| Oct 3, 2025 | 386.00 | 402.00 | 386.00 | 392.00 | 392.00 | 2.08% | 1,623,800 |
| Oct 2, 2025 | 380.00 | 398.00 | 378.00 | 384.00 | 384.00 | -1.03% | 1,966,700 |
| Oct 1, 2025 | 398.00 | 398.00 | 378.00 | 388.00 | 388.00 | -1.52% | 791,500 |
| Sep 30, 2025 | 388.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1.55% | 1,062,700 |
| Sep 29, 2025 | 390.00 | 396.00 | 378.00 | 388.00 | 388.00 | - | 2,325,300 |