Stock listing
IDX:PADA PT Personel Alih Daya Tbk Saham
Follow PT Personel Alih Daya Tbk into a list and get an email when it puts out news.
Share price · IDX:PADA
93.00 IDR +2.00 (+2.2%)
Close on Nov 2, 2026
- Day range
- 85.00 – 101.00 IDRNov 2, 2026
- Volume
- 87.40M sharesNov 2, 2026
- Market cap
- 292.9B IDRAt the close on Nov 2, 2026 · price × 3.15B shares outstanding
- 52-week range
- 80.00 – 446.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 12.42B IDRMedian day 26.95M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:PADA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 93.00 | +2.00 | +2.2% | 86.00 | 101.00 | 85.00 | 87,396,500 | |
| 91.00 | -6.00 | -6.2% | 94.00 | 95.00 | 91.00 | 9,421,700 | |
| 97.00 | -7.00 | -6.7% | 106.00 | 107.00 | 97.00 | 20,652,500 | |
| 104.00 | -7.00 | -6.3% | 108.00 | 109.00 | 104.00 | 20,607,900 | |
| 111.00 | -8.00 | -6.7% | 113.00 | 120.00 | 111.00 | 24,710,400 | |
| 119.00 | -8.00 | -6.3% | 128.00 | 133.00 | 119.00 | 20,373,300 | |
| 127.00 | +12.00 | +10.4% | 116.00 | 135.00 | 116.00 | 25,270,300 | |
| 115.00 | -1.00 | -0.9% | 109.00 | 122.00 | 109.00 | 14,911,500 | |
| 116.00 | +5.00 | +4.5% | 112.00 | 119.00 | 104.00 | 22,768,800 | |
| 111.00 | +11.00 | +11.0% | 93.00 | 111.00 | 93.00 | 25,634,000 | |
| 100.00 | -7.00 | -6.5% | 100.00 | 100.00 | 100.00 | 611,800 | |
| 107.00 | -18.00 | -14.4% | 107.00 | 107.00 | 107.00 | 4,585,400 | |
| 125.00 | -12.00 | -8.8% | 134.00 | 134.00 | 122.00 | 25,266,600 | |
| 137.00 | -3.00 | -2.1% | 140.00 | 145.00 | 135.00 | 9,751,200 | |
| 140.00 | +2.00 | +1.4% | 132.00 | 142.00 | 130.00 | 13,441,500 | |
| 138.00 | -11.00 | -7.4% | 148.00 | 163.00 | 132.00 | 50,309,300 | |
| 149.00 | -5.00 | -3.2% | 152.00 | 154.00 | 144.00 | 15,058,100 | |
| 154.00 | -12.00 | -7.2% | 166.00 | 167.00 | 152.00 | 12,165,200 | |
| 166.00 | -6.00 | -3.5% | 172.00 | 175.00 | 164.00 | 8,939,500 | |
| 172.00 | +9.00 | +5.5% | 166.00 | 173.00 | 163.00 | 14,856,100 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 166.00 | 159.00 | 9,456,300 | |
| 163.00 | +5.00 | +3.2% | 168.00 | 175.00 | 159.00 | 33,673,600 | |
| 158.00 | +1.00 | +0.6% | 161.00 | 163.00 | 154.00 | 10,956,700 | |
| 157.00 | -5.00 | -3.1% | 159.00 | 169.00 | 156.00 | 13,160,400 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 165.00 | 150.00 | 14,160,300 | |
| 162.00 | +4.00 | +2.5% | 158.00 | 175.00 | 152.00 | 26,521,000 | |
| 158.00 | -21.00 | -11.7% | 178.00 | 180.00 | 153.00 | 33,958,100 | |
| 179.00 | -6.00 | -3.2% | 185.00 | 185.00 | 176.00 | 11,072,000 | |
| 185.00 | +4.00 | +2.2% | 181.00 | 186.00 | 175.00 | 17,104,100 | |
| 181.00 | -10.00 | -5.2% | 192.00 | 196.00 | 175.00 | 27,118,500 | |
| 191.00 | -3.00 | -1.5% | 192.00 | 197.00 | 191.00 | 8,643,900 | |
| 194.00 | -12.00 | -5.8% | 206.00 | 208.00 | 192.00 | 25,416,800 | |
| 206.00 | +16.00 | +8.4% | 191.00 | 206.00 | 191.00 | 36,928,000 | |
| 190.00 | -1.00 | -0.5% | 191.00 | 204.00 | 186.00 | 23,403,200 | |
| 191.00 | -4.00 | -2.1% | 196.00 | 197.00 | 190.00 | 10,254,400 | |
| 195.00 | -9.00 | -4.4% | 204.00 | 204.00 | 183.00 | 36,226,600 | |
| 204.00 | -4.00 | -1.9% | 197.00 | 212.00 | 197.00 | 26,817,900 | |
| 208.00 | -12.00 | -5.5% | 222.00 | 222.00 | 202.00 | 47,190,300 | |
| 220.00 | 0.00 | 0.0% | 222.00 | 226.00 | 220.00 | 19,060,100 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 234.00 | 220.00 | 73,434,200 | |
| 224.00 | +2.00 | +0.9% | 224.00 | 228.00 | 216.00 | 38,408,200 | |
| 222.00 | +2.00 | +0.9% | 222.00 | 228.00 | 218.00 | 52,523,400 | |
| 220.00 | 0.00 | 0.0% | 224.00 | 226.00 | 216.00 | 27,259,600 | |
| 220.00 | -6.00 | -2.7% | 226.00 | 228.00 | 216.00 | 33,428,300 | |
| 226.00 | -2.00 | -0.9% | 232.00 | 242.00 | 220.00 | 151,635,100 | |
| 228.00 | +6.00 | +2.7% | 222.00 | 232.00 | 214.00 | 97,709,300 | |
| 222.00 | -10.00 | -4.3% | 234.00 | 236.00 | 212.00 | 91,451,500 | |
| 232.00 | +36.00 | +18.4% | 196.00 | 232.00 | 193.00 | 180,648,200 | |
| 196.00 | -34.00 | -14.8% | 234.00 | 234.00 | 196.00 | 112,601,900 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 230.00 | 230.00 | 0 | |
| 230.00 | 0.00 | 0.0% | 236.00 | 246.00 | 224.00 | 148,295,800 | |
| 230.00 | -2.00 | -0.9% | 234.00 | 238.00 | 224.00 | 94,532,400 | |
| 232.00 | +8.00 | +3.6% | 226.00 | 236.00 | 220.00 | 123,557,500 | |
| 224.00 | -16.00 | -6.7% | 236.00 | 252.00 | 218.00 | 365,323,800 | |
| 240.00 | +60.00 | +33.3% | 180.00 | 240.00 | 179.00 | 578,205,200 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 180.00 | 180.00 | 0 | |
| 180.00 | +7.00 | +4.0% | 173.00 | 183.00 | 171.00 | 55,005,800 | |
| 173.00 | -11.00 | -6.0% | 186.00 | 187.00 | 170.00 | 27,079,300 | |
| 184.00 | +14.00 | +8.2% | 171.00 | 188.00 | 171.00 | 73,177,600 | |
| 170.00 | -15.00 | -8.1% | 185.00 | 187.00 | 164.00 | 60,449,500 | |
| 185.00 | -7.00 | -3.6% | 195.00 | 196.00 | 182.00 | 54,728,700 | |
| 192.00 | +8.00 | +4.3% | 189.00 | 204.00 | 185.00 | 166,798,100 | |
| 184.00 | -5.00 | -2.6% | 193.00 | 193.00 | 181.00 | 45,377,400 | |
| 189.00 | 0.00 | 0.0% | 185.00 | 193.00 | 178.00 | 130,359,500 | |
| 189.00 | +40.00 | +26.8% | 155.00 | 199.00 | 152.00 | 366,795,300 | |
| 149.00 | +5.00 | +3.5% | 147.00 | 157.00 | 143.00 | 72,574,900 |
- Ticker
- IDX:PADA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Change of Supporting Professions
Latest news
Change of Supporting Professions
Oct 29, 2026
Closed 91.00 (-6.2%) on Oct 30, 2026
Press Release of the Interim Financial Report for the 9 Months of 2026 as of September 30, 2026 (Unaudited
Oct 29, 2026
Closed 97.00 (-6.7%) on Oct 29, 2026
Advertisement Submission
Oct 29, 2026
Closed 97.00 (-6.7%) on Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Oct 19, 2026
Closed 111.00 (+11.0%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 166.00 (-3.5%) on Oct 7, 2026
Press Release of the Financial Report for Mid-Year 2026 (audited)
Sep 29, 2026
Closed 157.00 (-3.1%) on Sep 30, 2026
Bank Loan Agreement
Aug 17, 2026
Closed 240.00 (+33.3%) on Aug 18, 2026
Report on the Results of the Mandatory Tender Offer of PT Personel Alih Daya Tbk
Jul 23, 2026
Closed 124.00 (-0.8%) on Jul 23, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 2, 2026
Closed 102.00 (+1.0%) on Jul 2, 2026
Infomation of Changes in Company's Board
Jun 14, 2026
Closed 127.00 (0.0%) on Jun 15, 2026
Decks
Shareholder Meeting (June 2025)
Shareholder meeting · 14 slides · Jun 12, 2025
Shareholder Meeting (June 2023)
Shareholder meeting · 6 slides · Jun 7, 2023
PT Personel Alih Daya Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 2 decks · latest Jun 12, 2025
Log in to ask 6ix AI your own questions about PT Personel Alih Daya Tbk.