Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,690.36 +419.84 (+0.66%) CMC Crypto 200
1,328.13 +51.15 (+4.00%)
PT Provident Investasi Bersama Tbk (PALM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 400.00 | 410.00 | 394.00 | 398.00 | 398.00 | 1,536,500 |
| 02 May 2024 | 422.00 | 422.00 | 396.00 | 398.00 | 398.00 | 1,584,400 |
| 30 Apr 2024 | 424.00 | 434.00 | 416.00 | 422.00 | 422.00 | 805,600 |
| 29 Apr 2024 | 434.00 | 440.00 | 412.00 | 424.00 | 424.00 | 1,220,100 |
| 26 Apr 2024 | 440.00 | 456.00 | 426.00 | 428.00 | 428.00 | 1,173,400 |
| 25 Apr 2024 | 456.00 | 456.00 | 432.00 | 446.00 | 446.00 | 1,182,700 |
| 24 Apr 2024 | 460.00 | 466.00 | 446.00 | 450.00 | 450.00 | 803,000 |
| 23 Apr 2024 | 458.00 | 462.00 | 450.00 | 460.00 | 460.00 | 909,500 |
| 22 Apr 2024 | 460.00 | 468.00 | 454.00 | 454.00 | 454.00 | 1,400,900 |
| 19 Apr 2024 | 464.00 | 476.00 | 458.00 | 460.00 | 460.00 | 3,916,600 |
| 18 Apr 2024 | 438.00 | 484.00 | 436.00 | 464.00 | 464.00 | 4,634,600 |
| 17 Apr 2024 | 444.00 | 458.00 | 436.00 | 438.00 | 438.00 | 2,709,700 |
| 16 Apr 2024 | 418.00 | 462.00 | 396.00 | 444.00 | 444.00 | 6,965,000 |
| 05 Apr 2024 | 428.00 | 428.00 | 408.00 | 418.00 | 418.00 | 922,900 |
| 04 Apr 2024 | 366.00 | 448.00 | 366.00 | 422.00 | 422.00 | 12,276,800 |
| 03 Apr 2024 | 376.00 | 388.00 | 360.00 | 360.00 | 360.00 | 2,214,200 |
| 02 Apr 2024 | 376.00 | 390.00 | 360.00 | 378.00 | 378.00 | 570,600 |
| 01 Apr 2024 | 414.00 | 418.00 | 336.00 | 376.00 | 376.00 | 5,032,300 |
| 28 Mar 2024 | 418.00 | 428.00 | 416.00 | 416.00 | 416.00 | 1,686,500 |
| 27 Mar 2024 | 422.00 | 426.00 | 414.00 | 416.00 | 416.00 | 838,000 |
| 26 Mar 2024 | 422.00 | 422.00 | 414.00 | 414.00 | 414.00 | 657,700 |
| 25 Mar 2024 | 422.00 | 422.00 | 416.00 | 422.00 | 422.00 | 789,000 |
| 22 Mar 2024 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | 266,500 |
| 21 Mar 2024 | 430.00 | 440.00 | 420.00 | 420.00 | 420.00 | 1,742,500 |
| 20 Mar 2024 | 442.00 | 458.00 | 420.00 | 444.00 | 444.00 | 1,987,300 |
| 19 Mar 2024 | 464.00 | 464.00 | 432.00 | 446.00 | 446.00 | 1,341,200 |
| 18 Mar 2024 | 470.00 | 470.00 | 436.00 | 464.00 | 464.00 | 1,200,500 |
| 15 Mar 2024 | 440.00 | 480.00 | 410.00 | 470.00 | 470.00 | 2,164,100 |
| 14 Mar 2024 | 432.53 | 436.39 | 417.08 | 430.60 | 430.60 | 1,148,667 |
| 13 Mar 2024 | 444.11 | 449.91 | 430.60 | 432.53 | 432.53 | 239,573 |
| 08 Mar 2024 | 430.60 | 465.35 | 419.01 | 449.91 | 449.91 | 1,015,053 |
| 07 Mar 2024 | 419.01 | 432.53 | 409.36 | 428.67 | 428.67 | 268,574 |
| 06 Mar 2024 | 413.22 | 424.81 | 407.43 | 420.94 | 420.94 | 683,400 |
| 05 Mar 2024 | 440.00 | 440.00 | 410.00 | 420.00 | 420.00 | 916,800 |
| 04 Mar 2024 | 444.00 | 448.00 | 430.00 | 440.00 | 440.00 | 120,800 |
| 01 Mar 2024 | 434.00 | 450.00 | 430.00 | 438.00 | 438.00 | 46,000 |
| 29 Feb 2024 | 438.00 | 448.00 | 434.00 | 434.00 | 434.00 | 96,200 |
| 28 Feb 2024 | 448.00 | 456.00 | 432.00 | 440.00 | 440.00 | 82,500 |
| 27 Feb 2024 | 456.00 | 458.00 | 442.00 | 448.00 | 448.00 | 696,500 |
| 26 Feb 2024 | 446.00 | 458.00 | 442.00 | 450.00 | 450.00 | 551,200 |
| 23 Feb 2024 | 438.00 | 456.00 | 438.00 | 446.00 | 446.00 | 518,300 |
| 22 Feb 2024 | 448.00 | 450.00 | 420.00 | 442.00 | 442.00 | 350,200 |
| 21 Feb 2024 | 450.00 | 468.00 | 420.00 | 448.00 | 448.00 | 397,300 |
| 20 Feb 2024 | 446.00 | 470.00 | 428.00 | 450.00 | 450.00 | 439,900 |
| 19 Feb 2024 | 436.00 | 460.00 | 428.00 | 444.00 | 444.00 | 630,400 |
| 16 Feb 2024 | 442.00 | 456.00 | 430.00 | 434.00 | 434.00 | 821,200 |
| 15 Feb 2024 | 408.00 | 450.00 | 408.00 | 438.00 | 438.00 | 682,800 |
| 13 Feb 2024 | 440.00 | 458.00 | 388.00 | 408.00 | 408.00 | 4,273,100 |
| 12 Feb 2024 | 460.00 | 462.00 | 436.00 | 440.00 | 440.00 | 783,300 |
| 07 Feb 2024 | 462.00 | 480.00 | 458.00 | 474.00 | 474.00 | 84,300 |
| 06 Feb 2024 | 460.00 | 462.00 | 450.00 | 462.00 | 462.00 | 933,200 |
| 05 Feb 2024 | 476.00 | 480.00 | 454.00 | 460.00 | 460.00 | 976,000 |
| 02 Feb 2024 | 484.00 | 484.00 | 470.00 | 478.00 | 478.00 | 113,700 |
| 01 Feb 2024 | 476.00 | 484.00 | 470.00 | 470.00 | 470.00 | 151,300 |
| 31 Jan 2024 | 488.00 | 498.00 | 470.00 | 478.00 | 478.00 | 217,800 |
| 30 Jan 2024 | 488.00 | 492.00 | 480.00 | 482.00 | 482.00 | 32,800 |
| 29 Jan 2024 | 474.00 | 490.00 | 474.00 | 484.00 | 484.00 | 247,700 |
| 26 Jan 2024 | 480.00 | 480.00 | 470.00 | 474.00 | 474.00 | 60,000 |
| 25 Jan 2024 | 488.00 | 490.00 | 470.00 | 474.00 | 474.00 | 196,100 |
| 24 Jan 2024 | 490.00 | 492.00 | 478.00 | 490.00 | 490.00 | 392,100 |
| 23 Jan 2024 | 492.00 | 498.00 | 478.00 | 490.00 | 490.00 | 3,758,300 |
| 22 Jan 2024 | 498.00 | 500.00 | 482.00 | 484.00 | 484.00 | 219,600 |
| 19 Jan 2024 | 488.00 | 515.00 | 450.00 | 498.00 | 498.00 | 908,700 |
| 18 Jan 2024 | 498.00 | 505.00 | 470.00 | 488.00 | 488.00 | 1,023,000 |
| 17 Jan 2024 | 520.00 | 520.00 | 496.00 | 498.00 | 498.00 | 1,575,900 |
| 16 Jan 2024 | 545.00 | 555.00 | 515.00 | 515.00 | 515.00 | 1,235,800 |
| 15 Jan 2024 | 540.00 | 600.00 | 525.00 | 530.00 | 530.00 | 1,619,000 |
| 12 Jan 2024 | 550.00 | 565.00 | 530.00 | 530.00 | 530.00 | 335,400 |
| 11 Jan 2024 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | 605,400 |
| 10 Jan 2024 | 580.00 | 605.00 | 565.00 | 570.00 | 570.00 | 764,300 |
| 09 Jan 2024 | 600.00 | 620.00 | 575.00 | 580.00 | 580.00 | 1,827,900 |
| 08 Jan 2024 | 630.00 | 675.00 | 595.00 | 595.00 | 595.00 | 2,397,100 |
| 05 Jan 2024 | 640.00 | 650.00 | 610.00 | 625.00 | 625.00 | 1,503,500 |
| 04 Jan 2024 | 630.00 | 660.00 | 625.00 | 630.00 | 630.00 | 1,998,300 |
| 03 Jan 2024 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | 406,300 |
| 02 Jan 2024 | 635.00 | 645.00 | 625.00 | 645.00 | 645.00 | 560,500 |
| 29 Dec 2023 | 600.00 | 650.00 | 595.00 | 625.00 | 625.00 | 1,022,700 |
| 28 Dec 2023 | 635.00 | 645.00 | 600.00 | 600.00 | 600.00 | 341,000 |
| 27 Dec 2023 | 665.00 | 670.00 | 615.00 | 645.00 | 645.00 | 665,200 |
| 22 Dec 2023 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 714,000 |
| 21 Dec 2023 | 640.00 | 660.00 | 600.00 | 650.00 | 650.00 | 4,083,600 |
| 20 Dec 2023 | 570.00 | 665.00 | 570.00 | 635.00 | 635.00 | 14,905,900 |
| 19 Dec 2023 | 520.00 | 595.00 | 510.00 | 570.00 | 570.00 | 1,363,600 |
| 18 Dec 2023 | 525.00 | 560.00 | 510.00 | 530.00 | 530.00 | 610,000 |
| 15 Dec 2023 | 515.00 | 570.00 | 500.00 | 530.00 | 530.00 | 1,880,900 |
| 14 Dec 2023 | 448.00 | 545.00 | 442.00 | 515.00 | 515.00 | 4,685,800 |
| 13 Dec 2023 | 446.00 | 450.00 | 440.00 | 448.00 | 448.00 | 215,100 |
| 12 Dec 2023 | 458.00 | 458.00 | 436.00 | 444.00 | 444.00 | 484,600 |
| 11 Dec 2023 | 476.00 | 486.00 | 456.00 | 458.00 | 458.00 | 380,600 |
| 08 Dec 2023 | 476.00 | 490.00 | 454.00 | 476.00 | 476.00 | 905,000 |
| 07 Dec 2023 | 515.00 | 515.00 | 470.00 | 474.00 | 474.00 | 1,894,600 |
| 06 Dec 2023 | 550.00 | 665.00 | 498.00 | 515.00 | 515.00 | 12,536,100 |
| 05 Dec 2023 | 452.00 | 535.00 | 450.00 | 535.00 | 535.00 | 2,199,300 |
| 04 Dec 2023 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | 176,700 |
| 01 Dec 2023 | 432.00 | 434.00 | 428.00 | 430.00 | 430.00 | 327,700 |
| 30 Nov 2023 | 432.00 | 436.00 | 430.00 | 430.00 | 430.00 | 7,100 |
| 29 Nov 2023 | 428.00 | 438.00 | 424.00 | 430.00 | 430.00 | 46,800 |
| 28 Nov 2023 | 430.00 | 442.00 | 428.00 | 428.00 | 428.00 | 126,200 |
| 27 Nov 2023 | 434.00 | 446.00 | 434.00 | 438.00 | 438.00 | 16,400 |
| 24 Nov 2023 | 432.00 | 434.00 | 420.00 | 432.00 | 432.00 | 70,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.