Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 611,800 |
| 2026-10-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,078,200 |
| 2026-10-15 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | 25,266,600 |
| 2026-10-14 | 140.00 | 145.00 | 135.00 | 137.00 | 137.00 | 9,751,200 |
| 2026-10-13 | 132.00 | 142.00 | 130.00 | 140.00 | 140.00 | 13,441,500 |
| 2026-10-12 | 148.00 | 163.00 | 132.00 | 138.00 | 138.00 | 50,309,300 |
| 2026-10-09 | 152.00 | 154.00 | 144.00 | 149.00 | 149.00 | 15,058,100 |
| 2026-10-08 | 166.00 | 167.00 | 152.00 | 154.00 | 154.00 | 12,165,200 |
| 2026-10-07 | 172.00 | 175.00 | 164.00 | 166.00 | 166.00 | 8,939,500 |
| 2026-10-06 | 166.00 | 173.00 | 163.00 | 172.00 | 172.00 | 14,856,100 |
| 2026-10-05 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | 9,456,300 |
| 2026-10-02 | 168.00 | 175.00 | 159.00 | 163.00 | 163.00 | 33,673,600 |
| 2026-10-01 | 161.00 | 163.00 | 154.00 | 158.00 | 158.00 | 10,956,700 |
| 2026-09-30 | 159.00 | 169.00 | 156.00 | 157.00 | 157.00 | 13,160,400 |
| 2026-09-29 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | 14,160,300 |
| 2026-09-28 | 158.00 | 175.00 | 152.00 | 162.00 | 162.00 | 26,521,000 |
| 2026-09-25 | 178.00 | 180.00 | 153.00 | 158.00 | 158.00 | 33,958,100 |
| 2026-09-24 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | 11,072,000 |
| 2026-09-23 | 181.00 | 186.00 | 175.00 | 185.00 | 185.00 | 17,104,100 |
| 2026-09-22 | 192.00 | 196.00 | 175.00 | 181.00 | 181.00 | 27,118,500 |
| 2026-09-21 | 192.00 | 197.00 | 191.00 | 191.00 | 191.00 | 8,643,900 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.