Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 162.00 | 162.00 | 157.00 | 161.00 | 149.20 | 225,800 |
| 2024-10-30 | 159.00 | 159.00 | 155.00 | 158.00 | 146.42 | 153,100 |
| 2024-10-29 | 161.00 | 165.00 | 155.00 | 158.00 | 146.42 | 744,900 |
| 2024-10-28 | 161.00 | 161.00 | 157.00 | 161.00 | 149.20 | 95,800 |
| 2024-10-25 | 159.00 | 162.00 | 156.00 | 161.00 | 149.20 | 207,100 |
| 2024-10-24 | 157.00 | 161.00 | 156.00 | 160.00 | 148.27 | 180,800 |
| 2024-10-23 | 156.00 | 159.00 | 156.00 | 157.00 | 145.49 | 398,200 |
| 2024-10-22 | 158.00 | 158.00 | 156.00 | 156.00 | 144.57 | 61,500 |
| 2024-10-21 | 157.00 | 159.00 | 156.00 | 158.00 | 146.42 | 37,300 |
| 2024-10-18 | 157.00 | 157.00 | 156.00 | 156.00 | 144.57 | 3,300 |
| 2024-10-17 | 156.00 | 157.00 | 153.00 | 157.00 | 145.49 | 100,200 |
| 2024-10-16 | 157.00 | 157.00 | 154.00 | 156.00 | 144.57 | 100,300 |
| 2024-10-15 | 155.00 | 159.00 | 153.00 | 156.00 | 144.57 | 225,700 |
| 2024-10-14 | 160.00 | 160.00 | 153.00 | 156.00 | 144.57 | 164,800 |
| 2024-10-11 | 156.00 | 162.00 | 155.00 | 160.00 | 148.27 | 265,200 |
| 2024-10-10 | 155.00 | 160.00 | 154.00 | 158.00 | 146.42 | 60,600 |
| 2024-10-09 | 156.00 | 156.00 | 154.00 | 156.00 | 144.57 | 6,781,200 |
| 2024-10-08 | 159.00 | 160.00 | 155.00 | 156.00 | 144.57 | 23,900 |
| 2024-10-07 | 159.00 | 159.00 | 154.00 | 159.00 | 147.35 | 207,300 |
| 2024-10-04 | 156.00 | 157.00 | 155.00 | 157.00 | 145.49 | 39,200 |
| 2024-10-03 | 160.00 | 162.00 | 150.00 | 156.00 | 144.57 | 80,500 |
| 2024-10-02 | 155.00 | 158.00 | 153.00 | 153.00 | 141.79 | 28,700 |
| 2024-10-01 | 155.00 | 155.00 | 153.00 | 155.00 | 143.64 | 33,300 |
| 2024-09-30 | 155.00 | 160.00 | 154.00 | 155.00 | 143.64 | 6,900 |
| 2024-09-27 | 159.00 | 160.00 | 154.00 | 157.00 | 145.49 | 47,700 |
| 2024-09-26 | 158.00 | 159.00 | 154.00 | 159.00 | 147.35 | 109,200 |
| 2024-09-25 | 152.00 | 160.00 | 152.00 | 158.00 | 146.42 | 636,400 |
| 2024-09-24 | 150.00 | 153.00 | 146.00 | 153.00 | 141.79 | 417,700 |
| 2024-09-23 | 150.00 | 153.00 | 150.00 | 152.00 | 140.86 | 152,600 |
| 2024-09-20 | 154.00 | 154.00 | 149.00 | 152.00 | 140.86 | 178,900 |
| 2024-09-19 | 155.00 | 155.00 | 150.00 | 150.00 | 139.01 | 89,600 |
| 2024-09-18 | 149.00 | 156.00 | 147.00 | 156.00 | 144.57 | 155,700 |
| 2024-09-17 | 148.00 | 151.00 | 140.00 | 150.00 | 139.01 | 121,500 |
| 2024-09-13 | 151.00 | 151.00 | 140.00 | 150.00 | 139.01 | 134,600 |
| 2024-09-12 | 152.00 | 153.00 | 151.00 | 152.00 | 140.86 | 282,600 |
| 2024-09-11 | 154.00 | 154.00 | 150.00 | 152.00 | 140.86 | 6,700 |
| 2024-09-10 | 151.00 | 154.00 | 149.00 | 154.00 | 142.71 | 75,800 |
| 2024-09-09 | 152.00 | 152.00 | 151.00 | 151.00 | 139.93 | 87,200 |
| 2024-09-06 | 152.00 | 152.00 | 150.00 | 151.00 | 139.93 | 266,400 |
| 2024-09-05 | 148.00 | 153.00 | 141.00 | 152.00 | 140.86 | 161,200 |
| 2024-09-04 | 149.00 | 151.00 | 148.00 | 148.00 | 137.15 | 18,200 |
| 2024-09-03 | 150.00 | 151.00 | 148.00 | 150.00 | 139.01 | 38,200 |
| 2024-09-02 | 150.00 | 152.00 | 149.00 | 152.00 | 140.86 | 86,000 |
| 2024-08-30 | 148.00 | 154.00 | 148.00 | 150.00 | 139.01 | 18,600 |
| 2024-08-29 | 150.00 | 152.00 | 147.00 | 150.00 | 139.01 | 111,200 |
| 2024-08-28 | 152.00 | 155.00 | 146.00 | 150.00 | 139.01 | 841,700 |
| 2024-08-27 | 142.00 | 157.00 | 140.00 | 157.00 | 145.49 | 582,100 |
| 2024-08-26 | 146.00 | 146.00 | 141.00 | 144.00 | 133.45 | 74,400 |
| 2024-08-23 | 148.00 | 148.00 | 140.00 | 140.00 | 129.74 | 2,366,300 |
| 2024-08-22 | 146.00 | 149.00 | 142.00 | 148.00 | 137.15 | 95,500 |
| 2024-08-21 | 145.00 | 146.00 | 139.00 | 143.00 | 132.52 | 101,900 |
| 2024-08-20 | 145.00 | 145.00 | 143.00 | 145.00 | 134.37 | 32,200 |
| 2024-08-19 | 146.00 | 146.00 | 141.00 | 143.00 | 132.52 | 83,900 |
| 2024-08-16 | 145.00 | 149.00 | 143.00 | 146.00 | 135.30 | 181,500 |
| 2024-08-15 | 143.00 | 145.00 | 142.00 | 145.00 | 134.37 | 169,800 |
| 2024-08-14 | 141.00 | 145.00 | 139.00 | 143.00 | 132.52 | 691,500 |
| 2024-08-13 | 140.00 | 142.00 | 139.00 | 140.00 | 129.74 | 298,700 |
| 2024-08-12 | 143.00 | 143.00 | 139.00 | 139.00 | 128.81 | 413,800 |
| 2024-08-09 | 139.00 | 142.00 | 138.00 | 140.00 | 129.74 | 70,800 |
| 2024-08-08 | 143.00 | 143.00 | 139.00 | 139.00 | 128.81 | 23,500 |
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.