Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 158.00 | 158.00 | 147.00 | 156.00 | 136.96 | 25,100 |
| 2024-05-06 | 149.00 | 158.00 | 142.00 | 158.00 | 138.71 | 174,500 |
| 2024-05-03 | 148.00 | 149.00 | 145.00 | 149.00 | 130.81 | 47,000 |
| 2024-05-02 | 149.00 | 150.00 | 147.00 | 149.00 | 130.81 | 3,100 |
| 2024-04-30 | 148.00 | 150.00 | 145.00 | 150.00 | 131.69 | 20,000 |
| 2024-04-29 | 147.00 | 152.00 | 142.00 | 151.00 | 132.57 | 11,300 |
| 2024-04-26 | 150.00 | 150.00 | 143.00 | 147.00 | 129.06 | 19,300 |
| 2024-04-25 | 150.00 | 152.00 | 140.00 | 151.00 | 132.57 | 131,500 |
| 2024-04-24 | 141.00 | 152.00 | 141.00 | 150.00 | 131.69 | 28,500 |
| 2024-04-23 | 154.00 | 154.00 | 150.00 | 153.00 | 134.32 | 36,400 |
| 2024-04-22 | 144.00 | 155.00 | 144.00 | 154.00 | 135.20 | 1,900 |
| 2024-04-19 | 150.00 | 150.00 | 146.00 | 150.00 | 131.69 | 5,400 |
| 2024-04-18 | 158.00 | 158.00 | 142.00 | 150.00 | 131.69 | 120,400 |
| 2024-04-17 | 149.00 | 159.00 | 148.00 | 150.00 | 131.69 | 453,800 |
| 2024-04-16 | 153.00 | 153.00 | 141.00 | 149.00 | 130.81 | 169,100 |
| 2024-04-05 | 152.00 | 152.00 | 147.00 | 151.00 | 132.57 | 105,100 |
| 2024-04-04 | 149.00 | 152.00 | 141.00 | 152.00 | 133.45 | 22,000 |
| 2024-04-03 | 150.00 | 159.00 | 149.00 | 153.00 | 134.32 | 15,300 |
| 2024-04-02 | 146.00 | 152.00 | 146.00 | 151.00 | 132.57 | 16,000 |
| 2024-04-01 | 160.00 | 160.00 | 147.00 | 150.00 | 131.69 | 16,400 |
| 2024-03-28 | 156.00 | 156.00 | 147.00 | 154.00 | 135.20 | 19,400 |
| 2024-03-27 | 150.00 | 159.00 | 147.00 | 156.00 | 136.96 | 11,300 |
| 2024-03-26 | 159.00 | 159.00 | 151.00 | 151.00 | 132.57 | 249,900 |
| 2024-03-25 | 160.00 | 160.00 | 152.00 | 157.00 | 137.83 | 11,300 |
| 2024-03-22 | 150.00 | 164.00 | 150.00 | 159.00 | 139.59 | 30,000 |
| 2024-03-21 | 150.00 | 160.00 | 145.00 | 155.00 | 136.08 | 5,500 |
| 2024-03-20 | 152.00 | 155.00 | 152.00 | 155.00 | 136.08 | 11,100 |
| 2024-03-19 | 156.00 | 162.00 | 153.00 | 160.00 | 140.47 | 52,800 |
| 2024-03-18 | 158.00 | 162.00 | 150.00 | 162.00 | 142.22 | 140,100 |
| 2024-03-15 | 153.00 | 159.00 | 153.00 | 158.00 | 138.71 | 34,300 |
| 2024-03-14 | 160.00 | 160.00 | 155.00 | 159.00 | 139.59 | 13,700 |
| 2024-03-13 | 159.00 | 160.00 | 153.00 | 160.00 | 140.47 | 75,500 |
| 2024-03-08 | 155.00 | 161.00 | 153.00 | 161.00 | 141.35 | 64,600 |
| 2024-03-07 | 161.00 | 162.00 | 147.00 | 161.00 | 141.35 | 117,900 |
| 2024-03-06 | 162.00 | 164.00 | 154.00 | 161.00 | 141.35 | 120,500 |
| 2024-03-05 | 161.00 | 164.00 | 151.00 | 164.00 | 143.98 | 133,700 |
| 2024-03-04 | 159.00 | 160.00 | 149.00 | 160.00 | 140.47 | 317,100 |
| 2024-03-01 | 147.00 | 159.00 | 147.00 | 159.00 | 139.59 | 221,700 |
| 2024-02-29 | 146.00 | 155.00 | 145.00 | 155.00 | 136.08 | 49,300 |
| 2024-02-28 | 148.00 | 152.00 | 144.00 | 149.00 | 130.81 | 168,000 |
| 2024-02-27 | 143.00 | 148.00 | 143.00 | 148.00 | 129.93 | 76,700 |
| 2024-02-26 | 144.00 | 149.00 | 144.00 | 149.00 | 130.81 | 43,100 |
| 2024-02-23 | 146.00 | 149.00 | 142.00 | 149.00 | 130.81 | 56,600 |
| 2024-02-22 | 142.00 | 151.00 | 142.00 | 148.00 | 129.93 | 15,100 |
| 2024-02-21 | 145.00 | 149.00 | 137.00 | 144.00 | 126.42 | 1,200 |
| 2024-02-20 | 146.00 | 150.00 | 136.00 | 150.00 | 131.69 | 3,900 |
| 2024-02-19 | 146.00 | 146.00 | 146.00 | 146.00 | 128.18 | 500 |
| 2024-02-16 | 145.00 | 148.00 | 145.00 | 147.00 | 129.06 | 54,200 |
| 2024-02-15 | 145.00 | 150.00 | 142.00 | 150.00 | 131.69 | 98,100 |
| 2024-02-13 | 147.00 | 152.00 | 145.00 | 151.00 | 132.57 | 43,000 |
| 2024-02-12 | 154.00 | 154.00 | 145.00 | 152.00 | 133.45 | 40,700 |
| 2024-02-07 | 149.00 | 154.00 | 148.00 | 154.00 | 135.20 | 22,200 |
| 2024-02-06 | 151.00 | 154.00 | 144.00 | 154.00 | 135.20 | 36,900 |
| 2024-02-05 | 145.00 | 153.00 | 140.00 | 152.00 | 133.45 | 108,500 |
| 2024-02-02 | 146.00 | 153.00 | 146.00 | 153.00 | 134.32 | 122,600 |
| 2024-02-01 | 147.00 | 148.00 | 140.00 | 147.00 | 129.06 | 67,600 |
| 2024-01-31 | 142.00 | 148.00 | 140.00 | 148.00 | 129.93 | 140,600 |
| 2024-01-30 | 145.00 | 149.00 | 140.00 | 149.00 | 130.81 | 83,600 |
| 2024-01-29 | 149.00 | 150.00 | 138.00 | 150.00 | 131.69 | 136,400 |
| 2024-01-26 | 152.00 | 152.00 | 152.00 | 152.00 | 133.45 | 100 |
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.