PT Personel Alih Daya Tbk PADA

IDX · Indonesia · Commercial Services

IDR 158.00+1.00 (+0.64%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 158.00	+0.64%	IDR 161.00	IDR 163.00	IDR 154.00	10.96M
2026-09-30	IDR 157.00	-3.09%	IDR 159.00	IDR 169.00	IDR 156.00	13.16M
2026-09-29	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 150.00	14.16M
2026-09-28	IDR 162.00	+2.53%	IDR 158.00	IDR 175.00	IDR 152.00	26.52M
2026-09-25	IDR 158.00	-11.73%	IDR 178.00	IDR 180.00	IDR 153.00	33.96M
2026-09-24	IDR 179.00	-3.24%	IDR 185.00	IDR 185.00	IDR 176.00	11.07M
2026-09-23	IDR 185.00	+2.21%	IDR 181.00	IDR 186.00	IDR 175.00	17.10M
2026-09-22	IDR 181.00	-5.24%	IDR 192.00	IDR 196.00	IDR 175.00	27.12M
2026-09-21	IDR 191.00	-1.55%	IDR 192.00	IDR 197.00	IDR 191.00	8.64M
2026-09-18	IDR 194.00	-5.83%	IDR 206.00	IDR 208.00	IDR 192.00	25.42M
2026-09-17	IDR 206.00	+8.42%	IDR 191.00	IDR 206.00	IDR 191.00	36.93M
2026-09-16	IDR 190.00	-0.52%	IDR 191.00	IDR 204.00	IDR 186.00	23.40M
2026-09-15	IDR 191.00	-2.05%	IDR 196.00	IDR 197.00	IDR 190.00	10.25M
2026-09-14	IDR 195.00	-4.41%	IDR 204.00	IDR 204.00	IDR 183.00	36.23M
2026-09-11	IDR 204.00	-1.92%	IDR 197.00	IDR 212.00	IDR 197.00	26.82M
2026-09-10	IDR 208.00	-5.45%	IDR 222.00	IDR 222.00	IDR 202.00	47.19M
2026-09-09	IDR 220.00	0.00%	IDR 222.00	IDR 226.00	IDR 220.00	19.06M
2026-09-08	IDR 220.00	-1.79%	IDR 224.00	IDR 234.00	IDR 220.00	73.43M
2026-09-07	IDR 224.00	+0.90%	IDR 224.00	IDR 228.00	IDR 216.00	38.41M
2026-09-04	IDR 222.00	+0.91%	IDR 222.00	IDR 228.00	IDR 218.00	52.52M
2026-09-03	IDR 220.00	0.00%	IDR 224.00	IDR 226.00	IDR 216.00	27.26M
2026-09-02	IDR 220.00	-2.65%	IDR 226.00	IDR 228.00	IDR 216.00	33.43M
2026-09-01	IDR 226.00	-0.88%	IDR 232.00	IDR 242.00	IDR 220.00	151.64M
2026-08-31	IDR 228.00	+2.70%	IDR 222.00	IDR 232.00	IDR 214.00	97.71M
2026-08-28	IDR 222.00	-4.31%	IDR 234.00	IDR 236.00	IDR 212.00	91.45M
2026-08-27	IDR 232.00	+18.37%	IDR 196.00	IDR 232.00	IDR 193.00	180.65M
2026-08-26	IDR 196.00	-14.78%	IDR 234.00	IDR 234.00	IDR 196.00	112.60M
2026-08-24	IDR 230.00	0.00%	IDR 236.00	IDR 246.00	IDR 224.00	148.30M
2026-08-21	IDR 230.00	-0.86%	IDR 234.00	IDR 238.00	IDR 224.00	94.53M
2026-08-20	IDR 232.00	+3.57%	IDR 226.00	IDR 236.00	IDR 220.00	123.56M
2026-08-19	IDR 224.00	-6.67%	IDR 236.00	IDR 252.00	IDR 218.00	365.32M
2026-08-18	IDR 240.00	+33.33%	IDR 180.00	IDR 240.00	IDR 179.00	578.21M
2026-08-14	IDR 180.00	+4.05%	IDR 173.00	IDR 183.00	IDR 171.00	55.01M
2026-08-13	IDR 173.00	-5.98%	IDR 186.00	IDR 187.00	IDR 170.00	27.08M
2026-08-12	IDR 184.00	+8.24%	IDR 171.00	IDR 188.00	IDR 171.00	73.18M
2026-08-11	IDR 170.00	-8.11%	IDR 185.00	IDR 187.00	IDR 164.00	60.45M
2026-08-10	IDR 185.00	-3.65%	IDR 195.00	IDR 196.00	IDR 182.00	54.73M
2026-08-07	IDR 192.00	+4.35%	IDR 189.00	IDR 204.00	IDR 185.00	166.80M
2026-08-06	IDR 184.00	-2.65%	IDR 193.00	IDR 193.00	IDR 181.00	45.38M
2026-08-05	IDR 189.00	0.00%	IDR 185.00	IDR 193.00	IDR 178.00	130.36M
2026-08-04	IDR 189.00	+26.85%	IDR 155.00	IDR 199.00	IDR 152.00	366.80M
2026-08-03	IDR 149.00	+3.47%	IDR 147.00	IDR 157.00	IDR 143.00	72.57M
2026-07-31	IDR 144.00	+2.13%	IDR 146.00	IDR 163.00	IDR 141.00	188.47M
2026-07-30	IDR 141.00	+15.57%	IDR 122.00	IDR 146.00	IDR 121.00	183.95M
2026-07-29	IDR 122.00	+3.39%	IDR 121.00	IDR 129.00	IDR 117.00	32.38M
2026-07-28	IDR 118.00	-2.48%	IDR 121.00	IDR 124.00	IDR 117.00	9.89M
2026-07-27	IDR 121.00	+4.31%	IDR 117.00	IDR 126.00	IDR 114.00	33.83M
2026-07-24	IDR 116.00	-6.45%	IDR 123.00	IDR 123.00	IDR 111.00	22.36M
2026-07-23	IDR 124.00	-0.80%	IDR 125.00	IDR 133.00	IDR 121.00	55.06M
2026-07-22	IDR 125.00	+3.31%	IDR 124.00	IDR 138.00	IDR 121.00	88.78M
2026-07-21	IDR 121.00	+3.42%	IDR 118.00	IDR 124.00	IDR 117.00	37.99M
2026-07-20	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 115.00	12.58M
2026-07-17	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 113.00	11.42M
2026-07-16	IDR 118.00	+4.42%	IDR 114.00	IDR 128.00	IDR 111.00	82.14M
2026-07-15	IDR 113.00	-1.74%	IDR 115.00	IDR 127.00	IDR 113.00	37.58M
2026-07-14	IDR 115.00	+3.60%	IDR 112.00	IDR 117.00	IDR 107.00	19.93M
2026-07-13	IDR 111.00	+3.74%	IDR 108.00	IDR 111.00	IDR 105.00	7.81M
2026-07-10	IDR 107.00	-0.93%	IDR 108.00	IDR 116.00	IDR 106.00	11.41M
2026-07-09	IDR 108.00	+0.93%	IDR 110.00	IDR 110.00	IDR 106.00	9.16M
2026-07-08	IDR 107.00	-2.73%	IDR 109.00	IDR 115.00	IDR 102.00	12.48M
2026-07-07	IDR 110.00	-0.90%	IDR 112.00	IDR 112.00	IDR 108.00	5.73M
2026-07-06	IDR 111.00	+5.71%	IDR 107.00	IDR 121.00	IDR 105.00	25.41M
2026-07-03	IDR 105.00	+2.94%	IDR 102.00	IDR 108.00	IDR 102.00	8.93M
2026-07-02	IDR 102.00	+0.99%	IDR 103.00	IDR 109.00	IDR 99.00	23.86M
2026-07-01	IDR 101.00	+10.99%	IDR 92.00	IDR 102.00	IDR 89.00	16.57M
2026-06-30	IDR 91.00	-7.14%	IDR 98.00	IDR 98.00	IDR 90.00	11.42M
2026-06-29	IDR 98.00	-1.01%	IDR 96.00	IDR 101.00	IDR 95.00	7.22M
2026-06-26	IDR 99.00	-7.48%	IDR 110.00	IDR 112.00	IDR 97.00	8.13M
2026-06-25	IDR 107.00	+5.94%	IDR 100.00	IDR 109.00	IDR 92.00	14.73M
2026-06-24	IDR 101.00	-11.40%	IDR 116.00	IDR 118.00	IDR 100.00	18.50M
2026-06-23	IDR 114.00	+0.88%	IDR 114.00	IDR 118.00	IDR 110.00	10.94M
2026-06-22	IDR 113.00	-2.59%	IDR 117.00	IDR 118.00	IDR 110.00	6.71M
2026-06-19	IDR 116.00	+0.87%	IDR 118.00	IDR 123.00	IDR 112.00	10.63M
2026-06-18	IDR 115.00	-6.50%	IDR 123.00	IDR 124.00	IDR 105.00	33.10M
2026-06-17	IDR 123.00	-3.15%	IDR 128.00	IDR 131.00	IDR 119.00	14.26M
2026-06-15	IDR 127.00	0.00%	IDR 131.00	IDR 134.00	IDR 123.00	36.11M
2026-06-12	IDR 127.00	+17.59%	IDR 110.00	IDR 143.00	IDR 110.00	67.96M
2026-06-11	IDR 108.00	-5.26%	IDR 113.00	IDR 117.00	IDR 105.00	11.54M
2026-06-10	IDR 114.00	+8.57%	IDR 110.00	IDR 123.00	IDR 101.00	37.66M
2026-06-09	IDR 105.00	+17.98%	IDR 95.00	IDR 105.00	IDR 87.00	28.14M
2026-06-08	IDR 89.00	-4.30%	IDR 88.00	IDR 94.00	IDR 80.00	18.26M
2026-06-05	IDR 93.00	-8.82%	IDR 101.00	IDR 104.00	IDR 90.00	31.99M
2026-06-04	IDR 102.00	-14.29%	IDR 118.00	IDR 119.00	IDR 102.00	29.49M
2026-06-03	IDR 119.00	-13.77%	IDR 140.00	IDR 142.00	IDR 119.00	12.30M
2026-06-02	IDR 138.00	0.00%	IDR 141.00	IDR 145.00	IDR 137.00	14.12M
2026-05-29	IDR 138.00	+7.81%	IDR 128.00	IDR 143.00	IDR 128.00	15.35M
2026-05-28	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-27	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-26	IDR 128.00	-3.03%	IDR 132.00	IDR 148.00	IDR 127.00	22.11M
2026-05-25	IDR 132.00	-1.49%	IDR 142.00	IDR 142.00	IDR 130.00	11.63M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 158.00	+0.64%	IDR 161.00	IDR 163.00	IDR 154.00	10.96M
2026-09-30	IDR 157.00	-3.09%	IDR 159.00	IDR 169.00	IDR 156.00	13.16M
2026-09-29	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 150.00	14.16M
2026-09-28	IDR 162.00	+2.53%	IDR 158.00	IDR 175.00	IDR 152.00	26.52M
2026-09-25	IDR 158.00	-11.73%	IDR 178.00	IDR 180.00	IDR 153.00	33.96M
2026-09-24	IDR 179.00	-3.24%	IDR 185.00	IDR 185.00	IDR 176.00	11.07M
2026-09-23	IDR 185.00	+2.21%	IDR 181.00	IDR 186.00	IDR 175.00	17.10M
2026-09-22	IDR 181.00	-5.24%	IDR 192.00	IDR 196.00	IDR 175.00	27.12M
2026-09-21	IDR 191.00	-1.55%	IDR 192.00	IDR 197.00	IDR 191.00	8.64M
2026-09-18	IDR 194.00	-5.83%	IDR 206.00	IDR 208.00	IDR 192.00	25.42M
2026-09-17	IDR 206.00	+8.42%	IDR 191.00	IDR 206.00	IDR 191.00	36.93M
2026-09-16	IDR 190.00	-0.52%	IDR 191.00	IDR 204.00	IDR 186.00	23.40M
2026-09-15	IDR 191.00	-2.05%	IDR 196.00	IDR 197.00	IDR 190.00	10.25M
2026-09-14	IDR 195.00	-4.41%	IDR 204.00	IDR 204.00	IDR 183.00	36.23M
2026-09-11	IDR 204.00	-1.92%	IDR 197.00	IDR 212.00	IDR 197.00	26.82M
2026-09-10	IDR 208.00	-5.45%	IDR 222.00	IDR 222.00	IDR 202.00	47.19M
2026-09-09	IDR 220.00	0.00%	IDR 222.00	IDR 226.00	IDR 220.00	19.06M
2026-09-08	IDR 220.00	-1.79%	IDR 224.00	IDR 234.00	IDR 220.00	73.43M
2026-09-07	IDR 224.00	+0.90%	IDR 224.00	IDR 228.00	IDR 216.00	38.41M
2026-09-04	IDR 222.00	+0.91%	IDR 222.00	IDR 228.00	IDR 218.00	52.52M
2026-09-03	IDR 220.00	0.00%	IDR 224.00	IDR 226.00	IDR 216.00	27.26M
2026-09-02	IDR 220.00	-2.65%	IDR 226.00	IDR 228.00	IDR 216.00	33.43M
2026-09-01	IDR 226.00	-0.88%	IDR 232.00	IDR 242.00	IDR 220.00	151.64M
2026-08-31	IDR 228.00	+2.70%	IDR 222.00	IDR 232.00	IDR 214.00	97.71M
2026-08-28	IDR 222.00	-4.31%	IDR 234.00	IDR 236.00	IDR 212.00	91.45M
2026-08-27	IDR 232.00	+18.37%	IDR 196.00	IDR 232.00	IDR 193.00	180.65M
2026-08-26	IDR 196.00	-14.78%	IDR 234.00	IDR 234.00	IDR 196.00	112.60M
2026-08-24	IDR 230.00	0.00%	IDR 236.00	IDR 246.00	IDR 224.00	148.30M
2026-08-21	IDR 230.00	-0.86%	IDR 234.00	IDR 238.00	IDR 224.00	94.53M
2026-08-20	IDR 232.00	+3.57%	IDR 226.00	IDR 236.00	IDR 220.00	123.56M
2026-08-19	IDR 224.00	-6.67%	IDR 236.00	IDR 252.00	IDR 218.00	365.32M
2026-08-18	IDR 240.00	+33.33%	IDR 180.00	IDR 240.00	IDR 179.00	578.21M
2026-08-14	IDR 180.00	+4.05%	IDR 173.00	IDR 183.00	IDR 171.00	55.01M
2026-08-13	IDR 173.00	-5.98%	IDR 186.00	IDR 187.00	IDR 170.00	27.08M
2026-08-12	IDR 184.00	+8.24%	IDR 171.00	IDR 188.00	IDR 171.00	73.18M
2026-08-11	IDR 170.00	-8.11%	IDR 185.00	IDR 187.00	IDR 164.00	60.45M
2026-08-10	IDR 185.00	-3.65%	IDR 195.00	IDR 196.00	IDR 182.00	54.73M
2026-08-07	IDR 192.00	+4.35%	IDR 189.00	IDR 204.00	IDR 185.00	166.80M
2026-08-06	IDR 184.00	-2.65%	IDR 193.00	IDR 193.00	IDR 181.00	45.38M
2026-08-05	IDR 189.00	0.00%	IDR 185.00	IDR 193.00	IDR 178.00	130.36M
2026-08-04	IDR 189.00	+26.85%	IDR 155.00	IDR 199.00	IDR 152.00	366.80M
2026-08-03	IDR 149.00	+3.47%	IDR 147.00	IDR 157.00	IDR 143.00	72.57M
2026-07-31	IDR 144.00	+2.13%	IDR 146.00	IDR 163.00	IDR 141.00	188.47M
2026-07-30	IDR 141.00	+15.57%	IDR 122.00	IDR 146.00	IDR 121.00	183.95M
2026-07-29	IDR 122.00	+3.39%	IDR 121.00	IDR 129.00	IDR 117.00	32.38M
2026-07-28	IDR 118.00	-2.48%	IDR 121.00	IDR 124.00	IDR 117.00	9.89M
2026-07-27	IDR 121.00	+4.31%	IDR 117.00	IDR 126.00	IDR 114.00	33.83M
2026-07-24	IDR 116.00	-6.45%	IDR 123.00	IDR 123.00	IDR 111.00	22.36M
2026-07-23	IDR 124.00	-0.80%	IDR 125.00	IDR 133.00	IDR 121.00	55.06M
2026-07-22	IDR 125.00	+3.31%	IDR 124.00	IDR 138.00	IDR 121.00	88.78M
2026-07-21	IDR 121.00	+3.42%	IDR 118.00	IDR 124.00	IDR 117.00	37.99M
2026-07-20	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 115.00	12.58M
2026-07-17	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 113.00	11.42M
2026-07-16	IDR 118.00	+4.42%	IDR 114.00	IDR 128.00	IDR 111.00	82.14M
2026-07-15	IDR 113.00	-1.74%	IDR 115.00	IDR 127.00	IDR 113.00	37.58M
2026-07-14	IDR 115.00	+3.60%	IDR 112.00	IDR 117.00	IDR 107.00	19.93M
2026-07-13	IDR 111.00	+3.74%	IDR 108.00	IDR 111.00	IDR 105.00	7.81M
2026-07-10	IDR 107.00	-0.93%	IDR 108.00	IDR 116.00	IDR 106.00	11.41M
2026-07-09	IDR 108.00	+0.93%	IDR 110.00	IDR 110.00	IDR 106.00	9.16M
2026-07-08	IDR 107.00	-2.73%	IDR 109.00	IDR 115.00	IDR 102.00	12.48M
2026-07-07	IDR 110.00	-0.90%	IDR 112.00	IDR 112.00	IDR 108.00	5.73M
2026-07-06	IDR 111.00	+5.71%	IDR 107.00	IDR 121.00	IDR 105.00	25.41M
2026-07-03	IDR 105.00	+2.94%	IDR 102.00	IDR 108.00	IDR 102.00	8.93M
2026-07-02	IDR 102.00	+0.99%	IDR 103.00	IDR 109.00	IDR 99.00	23.86M
2026-07-01	IDR 101.00	+10.99%	IDR 92.00	IDR 102.00	IDR 89.00	16.57M
2026-06-30	IDR 91.00	-7.14%	IDR 98.00	IDR 98.00	IDR 90.00	11.42M
2026-06-29	IDR 98.00	-1.01%	IDR 96.00	IDR 101.00	IDR 95.00	7.22M
2026-06-26	IDR 99.00	-7.48%	IDR 110.00	IDR 112.00	IDR 97.00	8.13M
2026-06-25	IDR 107.00	+5.94%	IDR 100.00	IDR 109.00	IDR 92.00	14.73M
2026-06-24	IDR 101.00	-11.40%	IDR 116.00	IDR 118.00	IDR 100.00	18.50M
2026-06-23	IDR 114.00	+0.88%	IDR 114.00	IDR 118.00	IDR 110.00	10.94M
2026-06-22	IDR 113.00	-2.59%	IDR 117.00	IDR 118.00	IDR 110.00	6.71M
2026-06-19	IDR 116.00	+0.87%	IDR 118.00	IDR 123.00	IDR 112.00	10.63M
2026-06-18	IDR 115.00	-6.50%	IDR 123.00	IDR 124.00	IDR 105.00	33.10M
2026-06-17	IDR 123.00	-3.15%	IDR 128.00	IDR 131.00	IDR 119.00	14.26M
2026-06-15	IDR 127.00	0.00%	IDR 131.00	IDR 134.00	IDR 123.00	36.11M
2026-06-12	IDR 127.00	+17.59%	IDR 110.00	IDR 143.00	IDR 110.00	67.96M
2026-06-11	IDR 108.00	-5.26%	IDR 113.00	IDR 117.00	IDR 105.00	11.54M
2026-06-10	IDR 114.00	+8.57%	IDR 110.00	IDR 123.00	IDR 101.00	37.66M
2026-06-09	IDR 105.00	+17.98%	IDR 95.00	IDR 105.00	IDR 87.00	28.14M
2026-06-08	IDR 89.00	-4.30%	IDR 88.00	IDR 94.00	IDR 80.00	18.26M
2026-06-05	IDR 93.00	-8.82%	IDR 101.00	IDR 104.00	IDR 90.00	31.99M
2026-06-04	IDR 102.00	-14.29%	IDR 118.00	IDR 119.00	IDR 102.00	29.49M
2026-06-03	IDR 119.00	-13.77%	IDR 140.00	IDR 142.00	IDR 119.00	12.30M
2026-06-02	IDR 138.00	0.00%	IDR 141.00	IDR 145.00	IDR 137.00	14.12M
2026-05-29	IDR 138.00	+7.81%	IDR 128.00	IDR 143.00	IDR 128.00	15.35M
2026-05-28	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-27	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-26	IDR 128.00	-3.03%	IDR 132.00	IDR 148.00	IDR 127.00	22.11M
2026-05-25	IDR 132.00	-1.49%	IDR 142.00	IDR 142.00	IDR 130.00	11.63M