Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 153.00 | 157.00 | 150.00 | 152.00 | 133.45 | 52,500 |
| 2023-01-25 | 157.00 | 157.00 | 153.00 | 154.00 | 135.20 | 64,900 |
| 2023-01-24 | 164.00 | 165.00 | 153.00 | 160.00 | 140.47 | 441,700 |
| 2023-01-20 | 150.00 | 164.00 | 145.00 | 164.00 | 143.98 | 254,200 |
| 2023-01-19 | 150.00 | 150.00 | 148.00 | 148.00 | 129.93 | 34,100 |
| 2023-01-18 | 150.00 | 150.00 | 148.00 | 150.00 | 131.69 | 2,600 |
| 2023-01-17 | 153.00 | 153.00 | 149.00 | 150.00 | 131.69 | 31,900 |
| 2023-01-16 | 153.00 | 153.00 | 147.00 | 153.00 | 134.32 | 544,800 |
| 2023-01-13 | 154.00 | 154.00 | 149.00 | 153.00 | 134.32 | 15,800 |
| 2023-01-12 | 151.00 | 152.00 | 149.00 | 152.00 | 133.45 | 34,500 |
| 2023-01-11 | 148.00 | 153.00 | 148.00 | 152.00 | 133.45 | 6,000 |
| 2023-01-10 | 155.00 | 157.00 | 151.00 | 151.00 | 132.57 | 127,700 |
| 2023-01-09 | 156.00 | 156.00 | 150.00 | 155.00 | 136.08 | 149,700 |
| 2023-01-06 | 155.00 | 156.00 | 150.00 | 156.00 | 136.96 | 86,000 |
| 2023-01-05 | 154.00 | 157.00 | 151.00 | 154.00 | 135.20 | 20,800 |
| 2023-01-04 | 150.00 | 157.00 | 150.00 | 157.00 | 137.83 | 102,100 |
| 2023-01-03 | 143.00 | 155.00 | 143.00 | 155.00 | 136.08 | 378,300 |
| 2023-01-02 | 144.00 | 147.00 | 143.00 | 147.00 | 129.06 | 87,600 |
| 2022-12-30 | 145.00 | 146.00 | 143.00 | 146.00 | 128.18 | 54,700 |
| 2022-12-29 | 143.00 | 147.00 | 143.00 | 147.00 | 129.06 | 206,600 |
| 2022-12-28 | 148.00 | 148.00 | 142.00 | 146.00 | 128.18 | 3,829,500 |
| 2022-12-27 | 143.00 | 148.00 | 142.00 | 148.00 | 129.93 | 93,900 |
| 2022-12-26 | 145.00 | 146.00 | 136.00 | 146.00 | 128.18 | 688,600 |
| 2022-12-23 | 141.00 | 165.00 | 141.00 | 145.00 | 127.30 | 148,300 |
| 2022-12-22 | 147.00 | 150.00 | 145.00 | 145.00 | 127.30 | 116,200 |
| 2022-12-21 | 145.00 | 147.00 | 143.00 | 145.00 | 127.30 | 1,873,500 |
| 2022-12-20 | 149.00 | 151.00 | 143.00 | 145.00 | 127.30 | 246,300 |
| 2022-12-19 | 148.00 | 165.00 | 144.00 | 146.00 | 128.18 | 532,700 |
| 2022-12-16 | 140.00 | 148.00 | 136.00 | 148.00 | 129.93 | 3,960,700 |
| 2022-12-15 | 140.00 | 145.00 | 140.00 | 143.00 | 125.54 | 1,556,900 |
| 2022-12-14 | 142.00 | 142.00 | 140.00 | 142.00 | 124.67 | 62,100 |
| 2022-12-13 | 146.00 | 146.00 | 141.00 | 142.00 | 124.67 | 134,900 |
| 2022-12-12 | 147.00 | 147.00 | 142.00 | 146.00 | 128.18 | 852,000 |
| 2022-12-09 | 149.00 | 149.00 | 144.00 | 147.00 | 129.06 | 133,900 |
| 2022-12-08 | 149.00 | 149.00 | 144.00 | 149.00 | 130.81 | 1,448,700 |
| 2022-12-07 | 150.00 | 150.00 | 144.00 | 149.00 | 130.81 | 194,500 |
| 2022-12-06 | 144.00 | 146.00 | 141.00 | 146.00 | 128.18 | 192,200 |
| 2022-12-05 | 144.00 | 144.00 | 142.00 | 143.00 | 125.54 | 107,700 |
| 2022-12-02 | 144.00 | 149.00 | 141.00 | 144.00 | 126.42 | 353,400 |
| 2022-12-01 | 148.00 | 151.00 | 143.00 | 144.00 | 126.42 | 403,200 |
| 2022-11-30 | 151.00 | 151.00 | 147.00 | 149.00 | 130.81 | 77,300 |
| 2022-11-29 | 151.00 | 151.00 | 148.00 | 151.00 | 132.57 | 64,000 |
| 2022-11-28 | 150.00 | 152.00 | 147.00 | 152.00 | 133.45 | 195,500 |
| 2022-11-25 | 150.00 | 150.00 | 148.00 | 148.00 | 129.93 | 108,000 |
| 2022-11-24 | 150.00 | 150.00 | 147.00 | 150.00 | 131.69 | 45,100 |
| 2022-11-23 | 147.00 | 150.00 | 147.00 | 150.00 | 131.69 | 35,500 |
| 2022-11-22 | 150.00 | 151.00 | 148.00 | 151.00 | 132.57 | 120,600 |
| 2022-11-21 | 150.00 | 150.00 | 147.00 | 150.00 | 131.69 | 131,100 |
| 2022-11-18 | 149.00 | 151.00 | 147.00 | 151.00 | 132.57 | 146,300 |
| 2022-11-17 | 150.00 | 150.00 | 146.00 | 150.00 | 131.69 | 54,700 |
| 2022-11-16 | 148.00 | 150.00 | 146.00 | 150.00 | 131.69 | 164,600 |
| 2022-11-15 | 152.00 | 152.00 | 146.00 | 152.00 | 133.45 | 353,300 |
| 2022-11-14 | 150.00 | 152.00 | 145.00 | 152.00 | 133.45 | 381,600 |
| 2022-11-11 | 149.00 | 154.00 | 145.00 | 149.00 | 130.81 | 50,700 |
| 2022-11-10 | 147.00 | 150.00 | 144.00 | 149.00 | 130.81 | 155,700 |
| 2022-11-09 | 146.00 | 149.00 | 146.00 | 147.00 | 129.06 | 165,500 |
| 2022-11-08 | 151.00 | 152.00 | 144.00 | 147.00 | 129.06 | 158,700 |
| 2022-11-07 | 148.00 | 152.00 | 145.00 | 149.00 | 130.81 | 1,222,800 |
| 2022-11-04 | 156.00 | 156.00 | 143.00 | 152.00 | 133.45 | 1,246,000 |
| 2022-11-03 | 164.00 | 164.00 | 153.00 | 153.00 | 134.32 | 549,900 |
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.