Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 143.00 | 153.00 | 137.00 | 153.00 | 134.32 | 146,500 |
| 2024-01-24 | 154.00 | 154.00 | 154.00 | 154.00 | 135.20 | 0 |
| 2024-01-23 | 133.00 | 154.00 | 132.00 | 154.00 | 135.20 | 108,100 |
| 2024-01-22 | 155.00 | 155.00 | 155.00 | 155.00 | 136.08 | 100 |
| 2024-01-19 | 156.00 | 156.00 | 155.00 | 155.00 | 136.08 | 31,700 |
| 2024-01-18 | 156.00 | 156.00 | 155.00 | 155.00 | 136.08 | 2,100 |
| 2024-01-17 | 156.00 | 156.00 | 156.00 | 156.00 | 136.96 | 100 |
| 2024-01-16 | 158.00 | 158.00 | 153.00 | 158.00 | 138.71 | 3,100 |
| 2024-01-15 | 154.00 | 158.00 | 151.00 | 158.00 | 138.71 | 62,100 |
| 2024-01-12 | 151.00 | 155.00 | 141.00 | 155.00 | 136.08 | 33,000 |
| 2024-01-11 | 145.00 | 157.00 | 139.00 | 151.00 | 132.57 | 202,800 |
| 2024-01-10 | 138.00 | 155.00 | 136.00 | 145.00 | 127.30 | 139,600 |
| 2024-01-09 | 133.00 | 145.00 | 132.00 | 138.00 | 121.15 | 71,400 |
| 2024-01-08 | 127.00 | 134.00 | 127.00 | 133.00 | 116.76 | 3,600 |
| 2024-01-05 | 134.00 | 134.00 | 134.00 | 134.00 | 117.64 | 0 |
| 2024-01-04 | 134.00 | 134.00 | 130.00 | 134.00 | 117.64 | 2,200 |
| 2024-01-03 | 134.00 | 134.00 | 133.00 | 133.00 | 116.76 | 6,200 |
| 2024-01-02 | 133.00 | 135.00 | 132.00 | 133.00 | 116.76 | 2,200 |
| 2023-12-29 | 133.00 | 133.00 | 133.00 | 133.00 | 116.76 | 1,200 |
| 2023-12-28 | 134.00 | 134.00 | 131.00 | 134.00 | 117.64 | 9,100 |
| 2023-12-27 | 127.00 | 134.00 | 127.00 | 134.00 | 117.64 | 26,200 |
| 2023-12-22 | 129.00 | 133.00 | 128.00 | 133.00 | 116.76 | 42,000 |
| 2023-12-21 | 130.00 | 131.00 | 130.00 | 130.00 | 114.13 | 23,400 |
| 2023-12-20 | 128.00 | 135.00 | 128.00 | 133.00 | 116.76 | 9,700 |
| 2023-12-19 | 128.00 | 128.00 | 128.00 | 128.00 | 112.37 | 12,100 |
| 2023-12-18 | 134.00 | 134.00 | 128.00 | 128.00 | 112.37 | 71,300 |
| 2023-12-15 | 128.00 | 134.00 | 128.00 | 134.00 | 117.64 | 7,200 |
| 2023-12-14 | 132.00 | 132.00 | 126.00 | 126.00 | 110.62 | 200 |
| 2023-12-13 | 132.00 | 132.00 | 121.00 | 130.00 | 114.13 | 31,900 |
| 2023-12-12 | 130.00 | 131.00 | 125.00 | 131.00 | 115.01 | 1,900 |
| 2023-12-11 | 129.00 | 130.00 | 129.00 | 130.00 | 114.13 | 810,400 |
| 2023-12-08 | 137.00 | 137.00 | 128.00 | 129.00 | 113.25 | 12,000 |
| 2023-12-07 | 133.00 | 136.00 | 126.00 | 136.00 | 119.40 | 42,500 |
| 2023-12-06 | 134.00 | 134.00 | 134.00 | 134.00 | 117.64 | 1,100 |
| 2023-12-05 | 130.00 | 135.00 | 125.00 | 135.00 | 118.52 | 255,100 |
| 2023-12-04 | 130.00 | 132.00 | 125.00 | 130.00 | 114.13 | 24,000 |
| 2023-12-01 | 137.00 | 137.00 | 127.00 | 131.00 | 115.01 | 18,700 |
| 2023-11-30 | 139.00 | 140.00 | 127.00 | 127.00 | 111.50 | 246,200 |
| 2023-11-29 | 140.00 | 146.00 | 132.00 | 133.00 | 116.76 | 105,700 |
| 2023-11-28 | 130.00 | 139.00 | 130.00 | 138.00 | 121.15 | 47,800 |
| 2023-11-27 | 130.00 | 130.00 | 130.00 | 130.00 | 114.13 | 900 |
| 2023-11-24 | 128.00 | 129.00 | 128.00 | 129.00 | 113.25 | 6,200 |
| 2023-11-23 | 128.00 | 128.00 | 128.00 | 128.00 | 112.37 | 10,200 |
| 2023-11-22 | 132.00 | 135.00 | 132.00 | 132.00 | 115.89 | 12,000 |
| 2023-11-21 | 130.00 | 136.00 | 130.00 | 135.00 | 118.52 | 18,000 |
| 2023-11-20 | 135.00 | 136.00 | 133.00 | 136.00 | 119.40 | 3,800 |
| 2023-11-17 | 137.00 | 137.00 | 126.00 | 136.00 | 119.40 | 8,800 |
| 2023-11-16 | 137.00 | 137.00 | 135.00 | 135.00 | 118.52 | 200 |
| 2023-11-15 | 125.00 | 134.00 | 125.00 | 134.00 | 117.64 | 3,100 |
| 2023-11-14 | 139.00 | 139.00 | 128.00 | 133.00 | 116.76 | 900 |
| 2023-11-13 | 132.00 | 132.00 | 125.00 | 132.00 | 115.89 | 44,000 |
| 2023-11-10 | 135.00 | 135.00 | 132.00 | 132.00 | 115.89 | 1,300 |
| 2023-11-09 | 135.00 | 135.00 | 135.00 | 135.00 | 118.52 | 100 |
| 2023-11-08 | 131.00 | 139.00 | 131.00 | 136.00 | 119.40 | 22,500 |
| 2023-11-07 | 135.00 | 135.00 | 132.00 | 132.00 | 115.89 | 6,800 |
| 2023-11-06 | 131.00 | 135.00 | 131.00 | 132.00 | 115.89 | 1,400 |
| 2023-11-03 | 130.00 | 136.00 | 130.00 | 135.00 | 118.52 | 278,800 |
| 2023-11-02 | 137.00 | 137.00 | 129.00 | 137.00 | 120.28 | 1,500 |
| 2023-11-01 | 129.00 | 139.00 | 127.00 | 138.00 | 121.15 | 12,400 |
| 2023-10-31 | 137.00 | 145.00 | 125.00 | 138.00 | 121.15 | 66,600 |
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.