Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 140.00 | 142.00 | 138.00 | 139.00 | 128.81 | 233,000 |
| 2024-08-06 | 143.00 | 143.00 | 138.00 | 142.00 | 131.59 | 68,400 |
| 2024-08-05 | 141.00 | 143.00 | 136.00 | 142.00 | 131.59 | 159,500 |
| 2024-08-02 | 144.00 | 144.00 | 139.00 | 143.00 | 132.52 | 185,200 |
| 2024-08-01 | 144.00 | 144.00 | 140.00 | 143.00 | 132.52 | 273,900 |
| 2024-07-31 | 144.00 | 146.00 | 140.00 | 141.00 | 130.66 | 168,100 |
| 2024-07-30 | 146.00 | 146.00 | 142.00 | 144.00 | 133.45 | 26,400 |
| 2024-07-29 | 142.00 | 145.00 | 142.00 | 144.00 | 133.45 | 91,700 |
| 2024-07-26 | 145.00 | 145.00 | 141.00 | 145.00 | 134.37 | 12,400 |
| 2024-07-25 | 146.00 | 146.00 | 146.00 | 146.00 | 135.30 | 4,200 |
| 2024-07-24 | 143.00 | 148.00 | 141.00 | 146.00 | 135.30 | 114,400 |
| 2024-07-23 | 150.00 | 150.00 | 143.00 | 143.00 | 132.52 | 261,600 |
| 2024-07-22 | 143.00 | 152.00 | 141.00 | 150.00 | 139.01 | 472,400 |
| 2024-07-19 | 143.00 | 146.00 | 139.00 | 139.00 | 128.81 | 49,100 |
| 2024-07-18 | 141.00 | 146.00 | 140.00 | 143.00 | 132.52 | 492,200 |
| 2024-07-17 | 141.00 | 142.00 | 140.00 | 141.00 | 130.66 | 5,300 |
| 2024-07-16 | 142.00 | 142.00 | 134.00 | 142.00 | 131.59 | 255,000 |
| 2024-07-15 | 143.00 | 143.00 | 141.00 | 142.00 | 131.59 | 40,800 |
| 2024-07-12 | 146.00 | 146.00 | 140.00 | 143.00 | 132.52 | 7,100 |
| 2024-07-11 | 142.00 | 142.00 | 142.00 | 142.00 | 131.59 | 26,300 |
| 2024-07-10 | 142.00 | 144.00 | 140.00 | 142.00 | 131.59 | 570,400 |
| 2024-07-09 | 145.00 | 145.00 | 138.00 | 142.00 | 131.59 | 408,100 |
| 2024-07-08 | 145.00 | 147.00 | 144.00 | 145.00 | 134.37 | 9,000 |
| 2024-07-05 | 147.00 | 147.00 | 145.00 | 147.00 | 136.23 | 2,600 |
| 2024-07-04 | 147.00 | 147.00 | 144.00 | 147.00 | 136.23 | 28,400 |
| 2024-07-03 | 147.00 | 147.00 | 144.00 | 144.00 | 133.45 | 17,600 |
| 2024-07-02 | 148.00 | 148.00 | 142.00 | 147.00 | 136.23 | 95,500 |
| 2024-07-01 | 145.00 | 148.00 | 145.00 | 148.00 | 137.15 | 68,200 |
| 2024-06-28 | 146.00 | 146.00 | 143.00 | 143.00 | 132.52 | 23,700 |
| 2024-06-27 | 141.00 | 146.00 | 137.00 | 142.00 | 131.59 | 16,300 |
| 2024-06-26 | 145.00 | 146.00 | 141.00 | 146.00 | 135.30 | 22,300 |
| 2024-06-25 | 147.00 | 152.00 | 143.00 | 145.00 | 134.37 | 29,500 |
| 2024-06-24 | 147.00 | 156.00 | 143.00 | 143.00 | 132.52 | 85,000 |
| 2024-06-21 | 143.00 | 148.00 | 133.00 | 147.00 | 136.23 | 209,700 |
| 2024-06-20 | 147.00 | 148.00 | 143.00 | 143.00 | 132.52 | 17,400 |
| 2024-06-19 | 147.00 | 147.00 | 141.00 | 146.00 | 135.30 | 130,800 |
| 2024-06-14 | 150.00 | 150.00 | 143.00 | 146.00 | 135.30 | 78,800 |
| 2024-06-13 | 142.00 | 156.00 | 142.00 | 149.00 | 138.08 | 353,200 |
| 2024-06-12 | 141.00 | 143.00 | 136.00 | 141.00 | 130.66 | 164,200 |
| 2024-06-11 | 145.00 | 145.00 | 136.00 | 143.00 | 132.52 | 190,500 |
| 2024-06-10 | 147.00 | 149.00 | 130.00 | 144.00 | 133.45 | 468,200 |
| 2024-06-07 | 153.00 | 155.00 | 145.00 | 152.00 | 133.45 | 1,405,200 |
| 2024-06-06 | 148.00 | 158.00 | 147.00 | 153.00 | 134.32 | 528,500 |
| 2024-06-05 | 151.00 | 151.00 | 146.00 | 148.00 | 129.93 | 462,500 |
| 2024-06-04 | 156.00 | 156.00 | 147.00 | 151.00 | 132.57 | 208,300 |
| 2024-06-03 | 153.00 | 157.00 | 145.00 | 156.00 | 136.96 | 530,500 |
| 2024-05-31 | 150.00 | 158.00 | 144.00 | 158.00 | 138.71 | 112,200 |
| 2024-05-30 | 150.00 | 150.00 | 148.00 | 150.00 | 131.69 | 16,600 |
| 2024-05-29 | 147.00 | 151.00 | 144.00 | 150.00 | 131.69 | 102,200 |
| 2024-05-28 | 151.00 | 152.00 | 146.00 | 151.00 | 132.57 | 93,900 |
| 2024-05-27 | 149.00 | 151.00 | 146.00 | 151.00 | 132.57 | 218,600 |
| 2024-05-22 | 148.00 | 154.00 | 148.00 | 154.00 | 135.20 | 24,000 |
| 2024-05-21 | 149.00 | 154.00 | 146.00 | 154.00 | 135.20 | 88,800 |
| 2024-05-20 | 154.00 | 155.00 | 149.00 | 154.00 | 135.20 | 20,200 |
| 2024-05-17 | 147.00 | 154.00 | 145.00 | 154.00 | 135.20 | 199,300 |
| 2024-05-16 | 152.00 | 155.00 | 144.00 | 154.00 | 135.20 | 129,800 |
| 2024-05-15 | 155.00 | 155.00 | 142.00 | 152.00 | 133.45 | 180,800 |
| 2024-05-14 | 154.00 | 155.00 | 143.00 | 155.00 | 136.08 | 149,400 |
| 2024-05-13 | 149.00 | 156.00 | 143.00 | 156.00 | 136.96 | 27,600 |
| 2024-05-08 | 150.00 | 150.00 | 145.00 | 149.00 | 130.81 | 15,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 6.0000 IDR |
| 2025-05-21 | 8.0000 IDR |
| 2024-06-10 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.