Palma Serasih PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	140.00	140.00	137.00	139.00	122.03	2,600
2023-05-02	141.00	141.00	137.00	140.00	122.91	26,900
2023-04-28	142.00	142.00	138.00	141.00	123.79	5,600
2023-04-27	142.00	142.00	137.00	142.00	124.67	21,700
2023-04-26	142.00	142.00	136.00	142.00	124.67	900
2023-04-18	138.00	142.00	138.00	142.00	124.67	50,500
2023-04-17	139.00	142.00	137.00	142.00	124.67	45,700
2023-04-14	139.00	142.00	138.00	138.00	121.15	15,800
2023-04-13	145.00	145.00	139.00	142.00	124.67	8,500
2023-04-12	141.00	144.00	138.00	139.00	122.03	169,800
2023-04-11	142.00	148.00	138.00	144.00	126.42	172,700
2023-04-10	139.00	145.00	138.00	144.00	126.42	39,400
2023-04-06	144.00	144.00	137.00	142.00	124.67	94,000
2023-04-05	143.00	144.00	143.00	144.00	126.42	400
2023-04-04	141.00	146.00	135.00	142.00	124.67	56,800
2023-04-03	144.00	144.00	142.00	143.00	125.54	600
2023-03-31	146.00	146.00	143.00	144.00	126.42	9,500
2023-03-30	145.00	146.00	142.00	142.00	124.67	7,400
2023-03-29	142.00	143.00	142.00	142.00	124.67	50,500
2023-03-28	145.00	145.00	140.00	141.00	123.79	47,800
2023-03-27	146.00	146.00	141.00	145.00	127.30	8,400
2023-03-24	147.00	147.00	140.00	144.00	126.42	13,900
2023-03-21	148.00	148.00	145.00	147.00	129.06	31,600
2023-03-20	148.00	149.00	145.00	148.00	129.93	2,400
2023-03-17	146.00	147.00	143.00	147.00	129.06	9,300
2023-03-16	144.00	147.00	142.00	147.00	129.06	27,400
2023-03-15	140.00	149.00	137.00	149.00	130.81	225,600
2023-03-14	147.00	149.00	144.00	144.00	126.42	123,000
2023-03-13	147.00	150.00	143.00	150.00	131.69	147,600
2023-03-10	152.00	152.00	145.00	145.00	127.30	111,100
2023-03-09	150.00	152.00	146.00	152.00	133.45	147,200
2023-03-08	150.00	150.00	145.00	150.00	131.69	51,900
2023-03-07	150.00	150.00	145.00	150.00	131.69	66,800
2023-03-06	148.00	150.00	145.00	150.00	131.69	72,300
2023-03-03	146.00	149.00	143.00	148.00	129.93	115,100
2023-03-02	149.00	150.00	146.00	146.00	128.18	19,100
2023-03-01	147.00	150.00	146.00	150.00	131.69	500
2023-02-28	150.00	150.00	147.00	147.00	129.06	29,200
2023-02-27	146.00	152.00	145.00	152.00	133.45	82,700
2023-02-24	141.00	152.00	141.00	150.00	131.69	277,700
2023-02-23	144.00	150.00	141.00	141.00	123.79	348,900
2023-02-22	150.00	151.00	144.00	144.00	126.42	52,100
2023-02-21	147.00	152.00	144.00	152.00	133.45	77,000
2023-02-20	147.00	147.00	144.00	147.00	129.06	112,900
2023-02-17	146.00	149.00	144.00	147.00	129.06	21,700
2023-02-16	147.00	150.00	146.00	146.00	128.18	12,000
2023-02-15	150.00	153.00	147.00	147.00	129.06	8,600
2023-02-14	149.00	152.00	145.00	152.00	133.45	94,800
2023-02-13	148.00	150.00	145.00	150.00	131.69	121,900
2023-02-10	149.00	149.00	147.00	148.00	129.93	16,000
2023-02-09	149.00	150.00	146.00	149.00	130.81	40,900
2023-02-08	154.00	154.00	148.00	149.00	130.81	36,500
2023-02-07	150.00	155.00	147.00	154.00	135.20	107,900
2023-02-06	149.00	152.00	147.00	152.00	133.45	138,100
2023-02-03	149.00	149.00	146.00	149.00	130.81	79,900
2023-02-02	148.00	149.00	146.00	149.00	130.81	14,900
2023-02-01	149.00	149.00	147.00	149.00	130.81	13,600
2023-01-31	147.00	150.00	144.00	149.00	130.81	114,600
2023-01-30	149.00	150.00	147.00	147.00	129.06	18,400
2023-01-27	152.00	155.00	149.00	149.00	130.81	115,900

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.