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 |
| Sep 26, 2025 | 380.00 | 394.00 | 368.00 | 388.00 | 388.00 | 3.19% | 2,696,400 |
| Sep 25, 2025 | 390.00 | 390.00 | 374.00 | 376.00 | 376.00 | -3.59% | 2,421,200 |
| Sep 24, 2025 | 412.00 | 416.00 | 390.00 | 390.00 | 390.00 | -5.34% | 4,200,100 |
| Sep 23, 2025 | 440.00 | 458.00 | 410.00 | 412.00 | 412.00 | -4.63% | 9,418,900 |
| Sep 22, 2025 | 406.00 | 434.00 | 398.00 | 432.00 | 432.00 | 8.54% | 5,462,600 |
| Sep 19, 2025 | 398.00 | 404.00 | 394.00 | 398.00 | 398.00 | - | 1,100,100 |
| Sep 18, 2025 | 408.00 | 410.00 | 398.00 | 398.00 | 398.00 | -2.93% | 1,546,500 |
| Sep 17, 2025 | 406.00 | 414.00 | 400.00 | 410.00 | 410.00 | 0.99% | 713,900 |
| Sep 16, 2025 | 420.00 | 422.00 | 406.00 | 406.00 | 406.00 | -3.33% | 1,562,200 |
| Sep 15, 2025 | 414.00 | 424.00 | 404.00 | 420.00 | 420.00 | 1.94% | 1,066,500 |
| Sep 12, 2025 | 410.00 | 424.00 | 406.00 | 412.00 | 412.00 | 0.49% | 961,600 |
| Sep 11, 2025 | 424.00 | 426.00 | 408.00 | 410.00 | 410.00 | -1.91% | 837,700 |
| Sep 10, 2025 | 430.00 | 430.00 | 398.00 | 418.00 | 418.00 | -2.79% | 2,730,200 |
| Sep 9, 2025 | 440.00 | 472.00 | 424.00 | 430.00 | 430.00 | 2.87% | 12,600,000 |
| Sep 8, 2025 | 438.00 | 450.00 | 414.00 | 418.00 | 418.00 | -0.95% | 2,736,200 |
| Sep 4, 2025 | 406.00 | 450.00 | 406.00 | 422.00 | 422.00 | 4.46% | 5,332,000 |
| Sep 3, 2025 | 418.00 | 420.00 | 404.00 | 404.00 | 404.00 | -3.35% | 693,800 |
| Sep 2, 2025 | 408.00 | 420.00 | 408.00 | 418.00 | 418.00 | 3.47% | 585,500 |
| Sep 1, 2025 | 386.00 | 410.00 | 386.00 | 404.00 | 404.00 | -2.88% | 1,341,800 |
| Aug 29, 2025 | 432.00 | 434.00 | 402.00 | 416.00 | 416.00 | -5.88% | 2,631,300 |
| Aug 28, 2025 | 384.00 | 472.00 | 384.00 | 442.00 | 442.00 | 16.32% | 12,085,900 |
| Aug 27, 2025 | 368.00 | 386.00 | 362.00 | 380.00 | 380.00 | 4.40% | 1,093,300 |
| Aug 26, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 379,400 |
| Aug 25, 2025 | 374.00 | 380.00 | 362.00 | 370.00 | 370.00 | -1.07% | 551,300 |
| Aug 22, 2025 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1.08% | 420,800 |
| Aug 21, 2025 | 378.00 | 382.00 | 370.00 | 370.00 | 370.00 | -1.07% | 729,400 |
| Aug 20, 2025 | 366.00 | 398.00 | 358.00 | 374.00 | 374.00 | 2.75% | 1,903,500 |
| Aug 19, 2025 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | -1.62% | 495,600 |
| Aug 15, 2025 | 368.00 | 370.00 | 362.00 | 370.00 | 370.00 | 0.54% | 300,800 |
| Aug 14, 2025 | 378.00 | 378.00 | 366.00 | 368.00 | 368.00 | -2.13% | 536,000 |
| Aug 13, 2025 | 386.00 | 386.00 | 374.00 | 376.00 | 376.00 | -1.05% | 140,900 |
| Aug 12, 2025 | 386.00 | 388.00 | 376.00 | 380.00 | 380.00 | -1.55% | 323,500 |
| Aug 11, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.66% | 350,500 |
| Aug 8, 2025 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | -1.05% | 204,500 |
| Aug 7, 2025 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 1.06% | 175,600 |
| Aug 6, 2025 | 384.00 | 384.00 | 370.00 | 376.00 | 376.00 | -1.57% | 410,000 |
| Aug 5, 2025 | 386.00 | 390.00 | 378.00 | 382.00 | 382.00 | - | 251,400 |
| Aug 4, 2025 | 394.00 | 396.00 | 372.00 | 382.00 | 382.00 | -3.54% | 822,600 |
| Aug 1, 2025 | 410.00 | 412.00 | 386.00 | 396.00 | 396.00 | -1.98% | 661,200 |
| Jul 31, 2025 | 422.00 | 422.00 | 396.00 | 404.00 | 404.00 | -1.94% | 954,700 |
| Jul 30, 2025 | 390.00 | 424.00 | 386.00 | 412.00 | 412.00 | 5.64% | 2,657,900 |
| Jul 29, 2025 | 392.00 | 396.00 | 382.00 | 390.00 | 390.00 | -0.51% | 480,600 |
| Jul 28, 2025 | 390.00 | 400.00 | 386.00 | 392.00 | 392.00 | 0.51% | 184,200 |
| Jul 25, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -1.52% | 413,800 |
| Jul 24, 2025 | 398.00 | 406.00 | 392.00 | 396.00 | 396.00 | - | 651,200 |
| Jul 23, 2025 | 410.00 | 412.00 | 396.00 | 396.00 | 396.00 | -1.49% | 1,426,400 |
| Jul 22, 2025 | 400.00 | 418.00 | 380.00 | 402.00 | 402.00 | 4.69% | 4,263,800 |
| Jul 21, 2025 | 340.00 | 424.00 | 332.00 | 384.00 | 384.00 | 12.28% | 6,042,600 |
| Jul 18, 2025 | 342.00 | 348.00 | 330.00 | 342.00 | 342.00 | 0.59% | 1,248,700 |
| Jul 17, 2025 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 170,500 |