PT Provident Investasi Bersama Tbk (IDX:PALM)
Indonesia
· Delayed Price · Currency is IDR 380.00
-2.00 (-0.52%)
At close: Mar 6, 2026
IDX:PALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 378.00 | 392.00 | 378.00 | 382.00 | 382.00 | 0.53% | 648,000 |
| Mar 4, 2026 | 388.00 | 392.00 | 370.00 | 380.00 | 380.00 | -2.06% | 2,075,400 |
| Mar 3, 2026 | 384.00 | 396.00 | 378.00 | 388.00 | 388.00 | 1.04% | 938,300 |
| Mar 2, 2026 | 388.00 | 390.00 | 372.00 | 384.00 | 384.00 | -1.03% | 1,778,200 |
| Feb 27, 2026 | 390.00 | 400.00 | 380.00 | 388.00 | 388.00 | - | 935,700 |
| Feb 26, 2026 | 400.00 | 410.00 | 388.00 | 388.00 | 388.00 | -3.00% | 1,565,500 |
| Feb 25, 2026 | 402.00 | 406.00 | 396.00 | 400.00 | 400.00 | 1.52% | 1,235,300 |
| Feb 24, 2026 | 410.00 | 410.00 | 390.00 | 394.00 | 394.00 | -1.99% | 1,600,400 |
| Feb 23, 2026 | 400.00 | 410.00 | 394.00 | 402.00 | 402.00 | 0.50% | 1,009,800 |
| Feb 20, 2026 | 406.00 | 410.00 | 396.00 | 400.00 | 400.00 | -0.50% | 1,451,900 |
| Feb 19, 2026 | 384.00 | 416.00 | 382.00 | 402.00 | 402.00 | 5.24% | 4,924,400 |
| Feb 18, 2026 | 382.00 | 390.00 | 382.00 | 382.00 | 382.00 | - | 1,102,200 |
| Feb 13, 2026 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 0.53% | 591,100 |
| Feb 12, 2026 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 501,200 |
| Feb 11, 2026 | 390.00 | 390.00 | 374.00 | 378.00 | 378.00 | 0.53% | 937,400 |
| Feb 10, 2026 | 368.00 | 390.00 | 368.00 | 376.00 | 376.00 | 0.53% | 1,679,100 |
| Feb 9, 2026 | 368.00 | 374.00 | 362.00 | 374.00 | 374.00 | 1.63% | 1,082,000 |
| Feb 6, 2026 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | -1.08% | 1,492,100 |
| Feb 5, 2026 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 1,727,000 |
| Feb 4, 2026 | 364.00 | 386.00 | 364.00 | 378.00 | 378.00 | 3.85% | 1,451,200 |
| Feb 3, 2026 | 360.00 | 388.00 | 352.00 | 364.00 | 364.00 | 1.11% | 2,798,100 |
| Feb 2, 2026 | 390.00 | 404.00 | 358.00 | 360.00 | 360.00 | -7.69% | 4,201,700 |
| Jan 30, 2026 | 392.00 | 410.00 | 388.00 | 390.00 | 390.00 | -0.51% | 3,404,900 |
| Jan 29, 2026 | 410.00 | 410.00 | 352.00 | 392.00 | 392.00 | -5.31% | 11,632,600 |
| Jan 28, 2026 | 428.00 | 430.00 | 390.00 | 414.00 | 414.00 | -5.05% | 11,472,200 |
| Jan 27, 2026 | 460.00 | 468.00 | 426.00 | 436.00 | 436.00 | -2.68% | 18,716,900 |
| Jan 26, 2026 | 418.00 | 462.00 | 418.00 | 448.00 | 448.00 | 8.21% | 32,589,300 |
| Jan 23, 2026 | 412.00 | 422.00 | 402.00 | 414.00 | 414.00 | 0.49% | 5,197,200 |
| Jan 22, 2026 | 422.00 | 426.00 | 408.00 | 412.00 | 412.00 | -1.44% | 6,154,600 |
| Jan 21, 2026 | 428.00 | 440.00 | 412.00 | 418.00 | 418.00 | -0.48% | 15,164,000 |
| Jan 20, 2026 | 420.00 | 496.00 | 416.00 | 420.00 | 420.00 | 5.53% | 79,331,000 |
| Jan 19, 2026 | 404.00 | 408.00 | 390.00 | 398.00 | 398.00 | -0.50% | 1,748,500 |
| Jan 15, 2026 | 416.00 | 424.00 | 400.00 | 400.00 | 400.00 | -2.91% | 3,195,200 |
| Jan 14, 2026 | 420.00 | 426.00 | 408.00 | 412.00 | 412.00 | 0.98% | 4,466,000 |
| Jan 13, 2026 | 380.00 | 414.00 | 380.00 | 408.00 | 408.00 | 7.37% | 6,872,500 |
| Jan 12, 2026 | 390.00 | 394.00 | 376.00 | 380.00 | 380.00 | -2.06% | 1,736,000 |
| Jan 9, 2026 | 390.00 | 394.00 | 386.00 | 388.00 | 388.00 | - | 946,100 |
| Jan 8, 2026 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 1,040,300 |
| Jan 7, 2026 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 1,502,900 |
| Jan 6, 2026 | 388.00 | 390.00 | 378.00 | 386.00 | 386.00 | 0.52% | 2,847,500 |
| Jan 5, 2026 | 384.00 | 388.00 | 378.00 | 384.00 | 384.00 | - | 661,200 |
| Jan 2, 2026 | 378.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.05% | 666,100 |
| Dec 30, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 870,200 |
| Dec 29, 2025 | 384.00 | 396.00 | 380.00 | 382.00 | 382.00 | -0.52% | 2,271,700 |
| Dec 24, 2025 | 382.00 | 386.00 | 378.00 | 384.00 | 384.00 | 0.52% | 414,900 |
| Dec 23, 2025 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 261,200 |
| Dec 22, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.52% | 386,700 |
| Dec 19, 2025 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | -1.55% | 915,300 |
| Dec 18, 2025 | 386.00 | 392.00 | 382.00 | 388.00 | 388.00 | 0.52% | 667,800 |
| Dec 17, 2025 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.58% | 835,800 |
| Dec 16, 2025 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.04% | 499,600 |
| Dec 15, 2025 | 388.00 | 388.00 | 380.00 | 384.00 | 384.00 | -1.03% | 723,600 |
| Dec 12, 2025 | 384.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.57% | 893,300 |
| Dec 11, 2025 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | 0.53% | 2,186,300 |
| Dec 10, 2025 | 386.00 | 386.00 | 372.00 | 380.00 | 380.00 | -1.04% | 987,400 |
| Dec 9, 2025 | 388.00 | 388.00 | 380.00 | 384.00 | 384.00 | -0.52% | 1,229,800 |
| Dec 8, 2025 | 382.00 | 390.00 | 374.00 | 386.00 | 386.00 | 1.05% | 2,464,000 |
| Dec 5, 2025 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1.06% | 303,900 |
| 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 |