PT Provident Investasi Bersama Tbk PALM
IDX · Indonesia · Process Industries
IDR 274.00+2.00 (+0.74%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 274.00 | +0.74% | IDR 270.00 | IDR 274.00 | IDR 268.00 | 56.10K |
| 2026-10-01 | IDR 272.00 | -2.16% | IDR 278.00 | IDR 278.00 | IDR 270.00 | 87.30K |
| 2026-09-30 | IDR 278.00 | +2.21% | IDR 272.00 | IDR 280.00 | IDR 272.00 | 107.10K |
| 2026-09-29 | IDR 272.00 | -1.45% | IDR 278.00 | IDR 280.00 | IDR 268.00 | 832.10K |
| 2026-09-28 | IDR 276.00 | -3.50% | IDR 286.00 | IDR 290.00 | IDR 276.00 | 674.70K |
| 2026-09-25 | IDR 286.00 | -0.69% | IDR 288.00 | IDR 290.00 | IDR 282.00 | 361.40K |
| 2026-09-24 | IDR 288.00 | -0.69% | IDR 290.00 | IDR 290.00 | IDR 284.00 | 88.00K |
| 2026-09-23 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 292.00 | IDR 284.00 | 418.60K |
| 2026-09-22 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 294.00 | IDR 286.00 | 279.50K |
| 2026-09-21 | IDR 294.00 | +1.38% | IDR 290.00 | IDR 294.00 | IDR 286.00 | 394.40K |
| 2026-09-18 | IDR 290.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 288.00 | 43.30K |
| 2026-09-17 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 30.40K |
| 2026-09-16 | IDR 290.00 | -1.36% | IDR 294.00 | IDR 294.00 | IDR 286.00 | 829.80K |
| 2026-09-15 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 60.80K |
| 2026-09-14 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 288.00 | 130.20K |
| 2026-09-11 | IDR 294.00 | 0.00% | IDR 292.00 | IDR 294.00 | IDR 290.00 | 59.10K |
| 2026-09-10 | IDR 294.00 | -1.34% | IDR 294.00 | IDR 298.00 | IDR 290.00 | 383.20K |
| 2026-09-09 | IDR 298.00 | +0.68% | IDR 298.00 | IDR 302.00 | IDR 294.00 | 101.80K |
| 2026-09-08 | IDR 296.00 | +1.37% | IDR 294.00 | IDR 296.00 | IDR 286.00 | 365.60K |
| 2026-09-07 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 294.00 | IDR 284.00 | 390.60K |
| 2026-09-04 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 189.70K |
| 2026-09-03 | IDR 294.00 | -0.68% | IDR 298.00 | IDR 300.00 | IDR 292.00 | 317.20K |
| 2026-09-02 | IDR 296.00 | -0.67% | IDR 294.00 | IDR 300.00 | IDR 294.00 | 263.90K |
| 2026-09-01 | IDR 298.00 | +0.68% | IDR 298.00 | IDR 302.00 | IDR 294.00 | 322.50K |
| 2026-08-31 | IDR 296.00 | +1.37% | IDR 292.00 | IDR 298.00 | IDR 288.00 | 178.50K |
| 2026-08-28 | IDR 292.00 | +0.69% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 83.30K |
| 2026-08-27 | IDR 290.00 | -0.68% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 266.50K |
| 2026-08-26 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 274.70K |
| 2026-08-24 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 292.00 | 77.60K |
| 2026-08-21 | IDR 294.00 | +1.38% | IDR 292.00 | IDR 296.00 | IDR 290.00 | 165.30K |
| 2026-08-20 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 484.30K |
| 2026-08-19 | IDR 292.00 | +1.39% | IDR 288.00 | IDR 292.00 | IDR 286.00 | 139.20K |
| 2026-08-18 | IDR 288.00 | +0.70% | IDR 286.00 | IDR 290.00 | IDR 282.00 | 170.70K |
| 2026-08-14 | IDR 286.00 | -1.38% | IDR 286.00 | IDR 288.00 | IDR 282.00 | 391.00K |
| 2026-08-13 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 182.80K |
| 2026-08-12 | IDR 290.00 | +0.69% | IDR 288.00 | IDR 290.00 | IDR 286.00 | 209.20K |
| 2026-08-11 | IDR 288.00 | -1.37% | IDR 292.00 | IDR 292.00 | IDR 286.00 | 509.50K |
| 2026-08-10 | IDR 292.00 | 0.00% | IDR 290.00 | IDR 294.00 | IDR 288.00 | 394.50K |
| 2026-08-07 | IDR 292.00 | +0.69% | IDR 290.00 | IDR 294.00 | IDR 286.00 | 549.20K |
| 2026-08-06 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 433.80K |
| 2026-08-05 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 292.00 | IDR 286.00 | 435.40K |
| 2026-08-04 | IDR 290.00 | 0.00% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 436.00K |
| 2026-08-03 | IDR 290.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 288.00 | 523.70K |
| 2026-07-31 | IDR 292.00 | -2.01% | IDR 300.00 | IDR 300.00 | IDR 290.00 | 732.40K |
| 2026-07-30 | IDR 298.00 | -1.97% | IDR 304.00 | IDR 304.00 | IDR 286.00 | 718.20K |
| 2026-07-29 | IDR 304.00 | -0.65% | IDR 306.00 | IDR 306.00 | IDR 296.00 | 218.40K |
| 2026-07-28 | IDR 306.00 | +1.32% | IDR 306.00 | IDR 306.00 | IDR 300.00 | 127.50K |
| 2026-07-27 | IDR 302.00 | -2.58% | IDR 310.00 | IDR 310.00 | IDR 302.00 | 275.70K |
| 2026-07-24 | IDR 310.00 | -0.64% | IDR 314.00 | IDR 314.00 | IDR 304.00 | 267.40K |
| 2026-07-23 | IDR 312.00 | +1.30% | IDR 312.00 | IDR 318.00 | IDR 308.00 | 478.80K |
| 2026-07-22 | IDR 308.00 | -2.53% | IDR 316.00 | IDR 318.00 | IDR 296.00 | 699.10K |
| 2026-07-21 | IDR 316.00 | +2.60% | IDR 310.00 | IDR 320.00 | IDR 310.00 | 363.30K |
| 2026-07-20 | IDR 308.00 | +0.65% | IDR 308.00 | IDR 310.00 | IDR 306.00 | 276.40K |
| 2026-07-17 | IDR 306.00 | +2.68% | IDR 298.00 | IDR 308.00 | IDR 296.00 | 435.20K |
| 2026-07-16 | IDR 298.00 | +0.68% | IDR 298.00 | IDR 300.00 | IDR 296.00 | 162.90K |
| 2026-07-15 | IDR 296.00 | +0.68% | IDR 294.00 | IDR 298.00 | IDR 290.00 | 267.00K |
| 2026-07-14 | IDR 294.00 | +0.68% | IDR 294.00 | IDR 300.00 | IDR 290.00 | 324.10K |
| 2026-07-13 | IDR 292.00 | +0.69% | IDR 290.00 | IDR 296.00 | IDR 282.00 | 592.60K |
| 2026-07-10 | IDR 290.00 | +0.69% | IDR 290.00 | IDR 292.00 | IDR 286.00 | 120.90K |
| 2026-07-09 | IDR 288.00 | -2.04% | IDR 294.00 | IDR 294.00 | IDR 280.00 | 425.40K |
| 2026-07-08 | IDR 294.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 286.60K |
| 2026-07-07 | IDR 296.00 | -0.67% | IDR 298.00 | IDR 298.00 | IDR 286.00 | 462.30K |
| 2026-07-06 | IDR 298.00 | -0.67% | IDR 300.00 | IDR 302.00 | IDR 292.00 | 159.60K |
| 2026-07-03 | IDR 300.00 | +1.35% | IDR 292.00 | IDR 300.00 | IDR 292.00 | 252.30K |
| 2026-07-02 | IDR 296.00 | 0.00% | IDR 288.00 | IDR 296.00 | IDR 270.00 | 708.50K |
| 2026-07-01 | IDR 296.00 | +2.07% | IDR 296.00 | IDR 300.00 | IDR 292.00 | 245.40K |
| 2026-06-30 | IDR 290.00 | -1.36% | IDR 298.00 | IDR 298.00 | IDR 286.00 | 308.00K |
| 2026-06-29 | IDR 294.00 | -4.55% | IDR 306.00 | IDR 306.00 | IDR 294.00 | 557.60K |
| 2026-06-26 | IDR 308.00 | -0.65% | IDR 308.00 | IDR 312.00 | IDR 306.00 | 448.80K |
| 2026-06-25 | IDR 310.00 | +1.97% | IDR 304.00 | IDR 312.00 | IDR 304.00 | 101.30K |
| 2026-06-24 | IDR 304.00 | -3.18% | IDR 316.00 | IDR 316.00 | IDR 302.00 | 329.70K |
| 2026-06-23 | IDR 314.00 | +1.29% | IDR 314.00 | IDR 316.00 | IDR 306.00 | 204.00K |
| 2026-06-22 | IDR 310.00 | -1.90% | IDR 316.00 | IDR 322.00 | IDR 310.00 | 307.50K |
| 2026-06-19 | IDR 316.00 | -1.86% | IDR 322.00 | IDR 322.00 | IDR 312.00 | 234.90K |
| 2026-06-18 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 324.00 | IDR 312.00 | 211.10K |
| 2026-06-17 | IDR 322.00 | +1.26% | IDR 318.00 | IDR 334.00 | IDR 314.00 | 761.50K |
| 2026-06-15 | IDR 318.00 | -3.05% | IDR 328.00 | IDR 344.00 | IDR 318.00 | 1.08M |
| 2026-06-12 | IDR 328.00 | +12.33% | IDR 306.00 | IDR 336.00 | IDR 302.00 | 1.05M |
| 2026-06-11 | IDR 292.00 | +1.39% | IDR 288.00 | IDR 300.00 | IDR 282.00 | 710.30K |
| 2026-06-10 | IDR 288.00 | +8.27% | IDR 268.00 | IDR 288.00 | IDR 266.00 | 783.20K |
| 2026-06-09 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 274.00 | IDR 234.00 | 2.05M |
| 2026-06-08 | IDR 262.00 | -14.94% | IDR 308.00 | IDR 308.00 | IDR 262.00 | 3.73M |
| 2026-06-05 | IDR 308.00 | -1.28% | IDR 310.00 | IDR 310.00 | IDR 300.00 | 192.60K |
| 2026-06-04 | IDR 312.00 | -1.89% | IDR 314.00 | IDR 314.00 | IDR 300.00 | 501.10K |
| 2026-06-03 | IDR 318.00 | -5.92% | IDR 338.00 | IDR 340.00 | IDR 310.00 | 1.44M |
| 2026-06-02 | IDR 338.00 | -0.59% | IDR 340.00 | IDR 342.00 | IDR 334.00 | 162.50K |
| 2026-05-29 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 350.00 | IDR 336.00 | 416.30K |
| 2026-05-28 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 340.00 | 0 |
| 2026-05-27 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 340.00 | 0 |
| 2026-05-26 | IDR 340.00 | -0.58% | IDR 342.00 | IDR 350.00 | IDR 338.00 | 275.30K |