IDX · PALM · stock

PT Provident Investasi Bersama Tbk (PALM) stock price history

Every IDX trading session of PT Provident Investasi Bersama Tbk from Oct 12, 2012 to Sep 28, 2026: 3,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PALM data, free keyYear by year table

PALM adjusted close, 2012 to 2026

PALMPT Provident Investasi Bersama Tbk
IDR 276.00-28.1% over one year
2014201620182020202220242026
IDR 1,163
All time high, 2022
IDR 490.88
52 week high, IDR 231.58 low
3,428
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

PALM key facts

  • PT Provident Investasi Bersama Tbk (PALM) closed at IDR 276.00 on Sep 28, 2026 on IDX.
  • PALM's all time high close is IDR 1,163, set on Apr 8, 2022; its all time low close is IDR 142.93 on Feb 28, 2020.
  • PALM's 52 week range is IDR 231.58 to IDR 490.88.
  • PALM returned -28.1% over the year to Sep 28, 2026 and -37.8% over five years.
  • Over ten years PALM returned -16%, -1.7% a year compounded.
  • PALM's deepest drawdown was -77.7% from Apr 8, 2022 to Jun 8, 2026.
  • DataCedar holds 3,428 daily sessions of PALM history from Oct 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PALM price chart, 2012 to 2026

PALM adjusted close, Oct 12, 2012 to Sep 28, 2026IDR 153.14IDR 390.75IDR 628.36IDR 865.9720122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PALM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.5%
3 months-10.4%
6 months-22.5%
Year to date-26.6%
1 year-28.1%
3 years-45.3%
5 years-37.8%
10 years-16.0%
Since Oct 12, 2012-10.4%
Compound annual growth, 14.0 years-0.8%

PALM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,163 on Apr 8, 2022
All time low close
IDR 142.93 on Feb 28, 2020
52 week high
IDR 490.88 on Jan 20, 2026
52 week low
IDR 231.58 on Jun 9, 2026
Deepest drawdown
-77.7% from Apr 8, 2022 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Mar 2, 2022
Worst single session
-18.7% on Mar 29, 2017
Volatility, 1 year annualised
38.9%
Sessions closing higher, 1 year
40%
Best calendar year
2021, +153%
Worst calendar year
2024, -30%

PALM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 12, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 374.10IDR 490.88IDR 231.58IDR 276.00-26.6%322.4M178
2025IDR 433.48IDR 467.13IDR 281.07IDR 376.08-13.2%251.2M236
2024IDR 628.45IDR 668.03IDR 332.53IDR 433.48-29.9%210.2M237
2023IDR 628.45IDR 742.26IDR 415.66IDR 618.55-1.6%141M239
2022IDR 814.29IDR 1,217IDR 588.86IDR 628.45-22.8%2B246
2021IDR 321.97IDR 1,067IDR 277.05IDR 814.29+152.9%1.1B247
2020IDR 187.17IDR 365.03IDR 136.97IDR 321.97+89.2%127.7M242
2019IDR 219.13IDR 278.13IDR 170.15IDR 170.15-22.4%9.2M258
2018IDR 249.38IDR 304.12IDR 168.56IDR 219.13-12.1%48.5M261
2017IDR 325.57IDR 342.70IDR 221.33IDR 249.38-23.4%27.7M254
2016IDR 278.53IDR 364.12IDR 209.72IDR 325.57+16.9%16.8M246
2015IDR 314.57IDR 442.37IDR 278.53IDR 278.53-11.5%21.9M245
2014IDR 255.59IDR 340.79IDR 203.16IDR 314.57+33.3%39.4M244
2013IDR 304.74IDR 304.74IDR 216.27IDR 235.93-23.4%42.2M244
2012IDR 308.02IDR 314.57IDR 291.64IDR 308.02n/a80.1M51

PALM monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 276.00-6.8%
August 2026IDR 296.00+1.4%
July 2026IDR 292.00+0.7%
June 2026IDR 290.00-13.8%
May 2026IDR 336.49-7.1%
April 2026IDR 362.22+1.1%
March 2026IDR 358.26-6.7%
February 2026IDR 383.99-0.5%
January 2026IDR 385.97+2.6%
December 2025IDR 376.08+0.5%
November 2025IDR 374.10-7.8%
October 2025IDR 405.77+4.1%

About the PALM data

Daily bars. 3,428 sessions from Oct 12, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PALM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • OPMS PT Optima Prima Metal Sinergi Tbk
  • PACK PT Abadi Nusantara Hijau Investama Tbk
  • PADA PT Personel Alih Daya Tbk
  • PADI PT Minna Padi Investama Sekuritas Tbk
  • PAMG PT Bima Sakti Pertiwi Tbk
  • PANI PT Pantai Indah Kapuk Dua Tbk
  • PANR PT Panorama Sentrawisata Tbk
  • PANS PT Panin Sekuritas Tbk

Common questions

PALM share price history

Start with any symbol.

Start free