Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 140.00 | 141.00 | 135.00 | 141.00 | 123.79 | 12,900 |
| 2023-08-03 | 135.00 | 140.00 | 135.00 | 137.00 | 120.28 | 17,700 |
| 2023-08-02 | 136.00 | 143.00 | 135.00 | 135.00 | 118.52 | 58,100 |
| 2023-08-01 | 138.00 | 143.00 | 138.00 | 143.00 | 125.54 | 600 |
| 2023-07-31 | 137.00 | 139.00 | 135.00 | 139.00 | 122.03 | 28,600 |
| 2023-07-28 | 138.00 | 138.00 | 137.00 | 137.00 | 120.28 | 1,900 |
| 2023-07-27 | 140.00 | 143.00 | 138.00 | 141.00 | 123.79 | 3,500 |
| 2023-07-26 | 145.00 | 145.00 | 140.00 | 143.00 | 125.54 | 33,700 |
| 2023-07-25 | 141.00 | 145.00 | 139.00 | 145.00 | 127.30 | 14,700 |
| 2023-07-24 | 140.00 | 141.00 | 140.00 | 141.00 | 123.79 | 1,900 |
| 2023-07-21 | 143.00 | 143.00 | 141.00 | 141.00 | 123.79 | 12,200 |
| 2023-07-20 | 140.00 | 141.00 | 140.00 | 141.00 | 123.79 | 3,300 |
| 2023-07-18 | 144.00 | 146.00 | 140.00 | 140.00 | 122.91 | 9,500 |
| 2023-07-17 | 143.00 | 146.00 | 143.00 | 144.00 | 126.42 | 2,400 |
| 2023-07-14 | 144.00 | 145.00 | 141.00 | 143.00 | 125.54 | 5,800 |
| 2023-07-13 | 145.00 | 145.00 | 141.00 | 144.00 | 126.42 | 1,100 |
| 2023-07-12 | 140.00 | 145.00 | 140.00 | 145.00 | 127.30 | 400,400 |
| 2023-07-11 | 140.00 | 146.00 | 136.00 | 146.00 | 128.18 | 182,600 |
| 2023-07-10 | 150.00 | 150.00 | 140.00 | 144.00 | 126.42 | 77,200 |
| 2023-07-07 | 137.00 | 150.00 | 135.00 | 150.00 | 131.69 | 176,600 |
| 2023-07-06 | 142.00 | 142.00 | 135.00 | 142.00 | 124.67 | 185,900 |
| 2023-07-05 | 141.00 | 143.00 | 136.00 | 142.00 | 124.67 | 32,300 |
| 2023-07-04 | 138.00 | 142.00 | 135.00 | 139.00 | 122.03 | 18,000 |
| 2023-07-03 | 139.00 | 143.00 | 138.00 | 138.00 | 121.15 | 44,500 |
| 2023-06-27 | 139.00 | 145.00 | 139.00 | 145.00 | 127.30 | 19,100 |
| 2023-06-26 | 143.00 | 145.00 | 138.00 | 145.00 | 127.30 | 42,300 |
| 2023-06-23 | 146.00 | 146.00 | 139.00 | 143.00 | 125.54 | 63,300 |
| 2023-06-22 | 148.00 | 150.00 | 137.00 | 146.00 | 128.18 | 68,700 |
| 2023-06-21 | 140.00 | 150.00 | 134.00 | 150.00 | 131.69 | 127,100 |
| 2023-06-20 | 135.00 | 140.00 | 135.00 | 140.00 | 122.91 | 98,100 |
| 2023-06-19 | 135.00 | 137.00 | 131.00 | 137.00 | 120.28 | 90,400 |
| 2023-06-16 | 132.00 | 136.00 | 128.00 | 135.00 | 118.52 | 135,900 |
| 2023-06-15 | 136.00 | 138.00 | 132.00 | 138.00 | 121.15 | 1,300 |
| 2023-06-14 | 135.00 | 138.00 | 130.00 | 138.00 | 121.15 | 581,200 |
| 2023-06-13 | 128.00 | 138.00 | 128.00 | 138.00 | 121.15 | 89,100 |
| 2023-06-12 | 139.00 | 139.00 | 125.00 | 128.00 | 112.37 | 133,500 |
| 2023-06-09 | 126.00 | 139.00 | 126.00 | 139.00 | 122.03 | 193,800 |
| 2023-06-08 | 129.00 | 137.00 | 129.00 | 137.00 | 120.28 | 106,000 |
| 2023-06-07 | 125.00 | 132.00 | 125.00 | 132.00 | 115.89 | 250,800 |
| 2023-06-06 | 129.00 | 129.00 | 128.00 | 129.00 | 113.25 | 141,200 |
| 2023-06-05 | 128.00 | 129.00 | 126.00 | 129.00 | 113.25 | 645,800 |
| 2023-05-31 | 132.00 | 136.00 | 119.00 | 129.00 | 113.25 | 1,271,200 |
| 2023-05-30 | 127.00 | 136.00 | 126.00 | 126.00 | 110.62 | 117,800 |
| 2023-05-29 | 128.00 | 133.00 | 128.00 | 128.00 | 112.37 | 62,200 |
| 2023-05-26 | 134.00 | 134.00 | 129.00 | 134.00 | 117.64 | 514,300 |
| 2023-05-25 | 135.00 | 135.00 | 127.00 | 135.00 | 118.52 | 368,000 |
| 2023-05-24 | 134.00 | 138.00 | 134.00 | 136.00 | 119.40 | 14,200 |
| 2023-05-23 | 135.00 | 137.00 | 133.00 | 137.00 | 120.28 | 5,800 |
| 2023-05-22 | 135.00 | 138.00 | 133.00 | 138.00 | 121.15 | 282,800 |
| 2023-05-19 | 133.00 | 137.00 | 131.00 | 137.00 | 120.28 | 10,400 |
| 2023-05-17 | 135.00 | 138.00 | 131.00 | 137.00 | 120.28 | 3,600 |
| 2023-05-16 | 135.00 | 137.00 | 132.00 | 135.00 | 118.52 | 112,600 |
| 2023-05-15 | 138.00 | 138.00 | 134.00 | 134.00 | 117.64 | 105,400 |
| 2023-05-12 | 138.00 | 140.00 | 136.00 | 140.00 | 122.91 | 18,900 |
| 2023-05-11 | 138.00 | 140.00 | 138.00 | 140.00 | 122.91 | 3,200 |
| 2023-05-10 | 142.00 | 142.00 | 134.00 | 141.00 | 123.79 | 271,900 |
| 2023-05-09 | 138.00 | 141.00 | 138.00 | 141.00 | 123.79 | 15,900 |
| 2023-05-08 | 140.00 | 140.00 | 133.00 | 139.00 | 122.03 | 22,600 |
| 2023-05-05 | 138.00 | 140.00 | 133.00 | 140.00 | 122.91 | 1,606,600 |
| 2023-05-04 | 139.00 | 140.00 | 138.00 | 140.00 | 122.91 | 3,400 |
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.