Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 137.00 | 145.00 | 125.00 | 138.00 | 121.15 | 66,600 |
| 2023-10-30 | 135.00 | 137.00 | 135.00 | 135.00 | 118.52 | 1,600 |
| 2023-10-27 | 135.00 | 138.00 | 101.00 | 138.00 | 121.15 | 9,400 |
| 2023-10-26 | 135.00 | 136.00 | 135.00 | 136.00 | 119.40 | 400 |
| 2023-10-25 | 137.00 | 139.00 | 135.00 | 135.00 | 118.52 | 3,400 |
| 2023-10-24 | 134.00 | 134.00 | 134.00 | 134.00 | 117.64 | 200 |
| 2023-10-23 | 133.00 | 136.00 | 133.00 | 134.00 | 117.64 | 104,100 |
| 2023-10-20 | 134.00 | 134.00 | 133.00 | 133.00 | 116.76 | 5,900 |
| 2023-10-19 | 135.00 | 140.00 | 132.00 | 133.00 | 116.76 | 20,600 |
| 2023-10-18 | 140.00 | 140.00 | 135.00 | 137.00 | 120.28 | 1,900 |
| 2023-10-17 | 134.00 | 139.00 | 133.00 | 139.00 | 122.03 | 1,400 |
| 2023-10-16 | 136.00 | 137.00 | 134.00 | 134.00 | 117.64 | 105,400 |
| 2023-10-13 | 136.00 | 136.00 | 136.00 | 136.00 | 119.40 | 600 |
| 2023-10-12 | 140.00 | 140.00 | 134.00 | 140.00 | 122.91 | 161,600 |
| 2023-10-11 | 141.00 | 141.00 | 135.00 | 141.00 | 123.79 | 109,000 |
| 2023-10-10 | 141.00 | 141.00 | 138.00 | 141.00 | 123.79 | 70,400 |
| 2023-10-09 | 137.00 | 144.00 | 137.00 | 140.00 | 122.91 | 6,900 |
| 2023-10-06 | 138.00 | 148.00 | 135.00 | 139.00 | 122.03 | 413,100 |
| 2023-10-05 | 134.00 | 138.00 | 130.00 | 138.00 | 121.15 | 254,000 |
| 2023-10-04 | 130.00 | 134.00 | 128.00 | 134.00 | 117.64 | 15,700 |
| 2023-10-03 | 131.00 | 134.00 | 128.00 | 134.00 | 117.64 | 43,100 |
| 2023-10-02 | 128.00 | 134.00 | 127.00 | 134.00 | 117.64 | 47,600 |
| 2023-09-29 | 129.00 | 129.00 | 128.00 | 128.00 | 112.37 | 14,100 |
| 2023-09-27 | 130.00 | 130.00 | 125.00 | 130.00 | 114.13 | 45,700 |
| 2023-09-26 | 129.00 | 131.00 | 127.00 | 128.00 | 112.37 | 96,200 |
| 2023-09-25 | 126.00 | 134.00 | 124.00 | 129.00 | 113.25 | 163,600 |
| 2023-09-22 | 128.00 | 130.00 | 122.00 | 126.00 | 110.62 | 124,000 |
| 2023-09-21 | 132.00 | 132.00 | 127.00 | 127.00 | 111.50 | 38,400 |
| 2023-09-20 | 132.00 | 132.00 | 130.00 | 132.00 | 115.89 | 18,400 |
| 2023-09-19 | 137.00 | 137.00 | 129.00 | 130.00 | 114.13 | 155,900 |
| 2023-09-18 | 132.00 | 137.00 | 125.00 | 137.00 | 120.28 | 117,800 |
| 2023-09-15 | 140.00 | 140.00 | 130.00 | 131.00 | 115.01 | 185,100 |
| 2023-09-14 | 141.00 | 148.00 | 138.00 | 140.00 | 122.91 | 127,500 |
| 2023-09-13 | 133.00 | 149.00 | 132.00 | 139.00 | 122.03 | 184,800 |
| 2023-09-12 | 133.00 | 133.00 | 133.00 | 133.00 | 116.76 | 11,200 |
| 2023-09-11 | 135.00 | 135.00 | 130.00 | 133.00 | 116.76 | 341,900 |
| 2023-09-08 | 138.00 | 138.00 | 130.00 | 138.00 | 121.15 | 281,600 |
| 2023-09-07 | 135.00 | 138.00 | 128.00 | 137.00 | 120.28 | 1,323,900 |
| 2023-09-06 | 134.00 | 135.00 | 130.00 | 135.00 | 118.52 | 26,100 |
| 2023-09-05 | 130.00 | 130.00 | 129.00 | 130.00 | 114.13 | 72,100 |
| 2023-09-04 | 130.00 | 135.00 | 128.00 | 135.00 | 118.52 | 41,200 |
| 2023-09-01 | 131.00 | 134.00 | 131.00 | 134.00 | 117.64 | 3,100 |
| 2023-08-31 | 134.00 | 134.00 | 132.00 | 134.00 | 117.64 | 68,400 |
| 2023-08-30 | 130.00 | 134.00 | 130.00 | 134.00 | 117.64 | 30,200 |
| 2023-08-29 | 135.00 | 135.00 | 134.00 | 134.00 | 117.64 | 1,200 |
| 2023-08-28 | 135.00 | 135.00 | 130.00 | 135.00 | 118.52 | 272,100 |
| 2023-08-25 | 135.00 | 135.00 | 133.00 | 133.00 | 116.76 | 10,100 |
| 2023-08-24 | 138.00 | 138.00 | 130.00 | 135.00 | 118.52 | 194,900 |
| 2023-08-23 | 133.00 | 139.00 | 133.00 | 139.00 | 122.03 | 18,400 |
| 2023-08-22 | 137.00 | 137.00 | 131.00 | 133.00 | 116.76 | 1,200 |
| 2023-08-21 | 133.00 | 139.00 | 133.00 | 139.00 | 122.03 | 5,500 |
| 2023-08-18 | 135.00 | 136.00 | 130.00 | 136.00 | 119.40 | 197,000 |
| 2023-08-16 | 136.00 | 136.00 | 135.00 | 135.00 | 118.52 | 3,400 |
| 2023-08-15 | 138.00 | 138.00 | 132.00 | 132.00 | 115.89 | 61,500 |
| 2023-08-14 | 140.00 | 140.00 | 134.00 | 140.00 | 122.91 | 25,300 |
| 2023-08-11 | 137.00 | 140.00 | 131.00 | 140.00 | 122.91 | 99,900 |
| 2023-08-10 | 140.00 | 141.00 | 136.00 | 140.00 | 122.91 | 47,300 |
| 2023-08-09 | 139.00 | 141.00 | 139.00 | 141.00 | 123.79 | 10,100 |
| 2023-08-08 | 141.00 | 141.00 | 136.00 | 140.00 | 122.91 | 23,600 |
| 2023-08-07 | 141.00 | 141.00 | 135.00 | 141.00 | 123.79 | 86,600 |
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.