Efek Terdaftar

PALMA SERASIH Tbk

Security name
PALMA SERASIH Tbk
Issuer
PALMA SERASIH Tbk
ISIN Code
ID1000152408
Short Code
PSGO
Type
Saham Biasa
Listing Date
25 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,850,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
18,850,000,000 (Total)
As of 25 Jan 2022
15.12% Scripless = 2,850,000,000.000
Local Percentage
0.54%
Foreign Percentage
14.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 100 97 99 486 4,812,800 17
04 Feb 2021 0 109 98 98 3,529 35,142,200 58
05 Feb 2021 0 105 93 97 800 7,670,200 59
08 Feb 2021 0 100 97 99 401 3,956,300 29
09 Feb 2021 0 102 97 102 563 5,594,900 43
10 Feb 2021 0 102 95 99 700 6,969,800 40
11 Feb 2021 0 102 98 100 1,046 10,454,800 36
16 Feb 2021 0 100 96 100 1,331 13,268,700 19
17 Feb 2021 0 108 98 108 5,043 50,429,000 41
18 Feb 2021 0 115 103 115 3,878 41,928,600 66
19 Feb 2021 0 118 108 118 15,811 171,278,900 64
23 Feb 2021 0 125 108 122 1,764 20,991,300 82
24 Feb 2021 0 123 114 123 2,797 33,181,400 118
25 Feb 2021 0 125 115 124 3,395 40,632,000 229
26 Feb 2021 0 125 116 125 5,143 63,434,400 96
01 Mar 2021 0 130 118 130 4,807 59,091,200 183
02 Mar 2021 0 140 122 140 3,381 43,130,100 123
03 Mar 2021 0 140 131 133 9,045 120,232,600 203
04 Mar 2021 0 140 124 137 10,687 134,811,100 224
08 Mar 2021 0 139 124 125 10,158 130,666,200 306
09 Mar 2021 0 131 120 123 4,948 61,409,100 96
15 Mar 2021 0 125 118 125 3,252 39,037,200 81
16 Mar 2021 0 125 119 124 583 7,138,300 35
19 Mar 2021 0 125 120 120 139 1,693,700 22
23 Mar 2021 0 140 120 129 2,535 32,613,100 175
24 Mar 2021 0 127 120 120 1,855 22,540,400 58
25 Mar 2021 0 128 112 113 5,398 65,902,100 134
26 Mar 2021 0 128 113 125 1,266 15,415,300 71
29 Mar 2021 0 124 117 120 1,048 12,411,100 42
01 Apr 2021 0 150 120 149 1,898 24,473,600 64
08 Apr 2021 0 147 120 138 5,839 77,823,400 198
09 Apr 2021 0 135 129 129 2,442 31,800,500 159
12 Apr 2021 0 129 120 121 6,792 82,814,800 82
13 Apr 2021 0 124 115 123 451 5,487,600 48
14 Apr 2021 0 122 120 120 210 2,532,400 16
15 Apr 2021 0 140 121 126 4,916 61,482,700 187
16 Apr 2021 0 130 120 125 4,930 61,055,500 123
19 Apr 2021 0 130 122 128 245 3,092,500 44
21 Apr 2021 0 137 129 130 637 8,231,100 51
22 Apr 2021 0 130 123 127 2,141 26,676,100 75
28 Apr 2021 0 135 121 130 5,067 62,575,600 110
29 Apr 2021 0 130 123 125 393 4,867,000 31
03 May 2021 0 126 120 120 1,804 22,134,100 51
04 May 2021 0 125 120 122 774 9,330,800 17
05 May 2021 0 125 120 120 628 7,554,300 35
07 May 2021 0 123 121 123 1,548 18,777,200 33
11 May 2021 0 124 119 119 633 7,549,100 16
17 May 2021 0 122 119 120 869 10,461,100 39
19 May 2021 0 122 120 122 312 3,746,400 19
02 Jun 2021 0 149 117 146 13,007 179,181,100 222
03 Jun 2021 0 160 136 148 22,249 324,053,200 399
04 Jun 2021 0 199 138 198 26,734 442,864,000 356
07 Jun 2021 0 200 185 185 7,526 143,267,100 184
08 Jun 2021 0 178 173 173 2,754 47,685,800 51
10 Jun 2021 0 216 154 216 194,675 3,484,278,700 1,138
11 Jun 2021 0 246 220 244 457,463 10,785,746,000 3,173
14 Jun 2021 0 252 228 230 267,705 6,357,735,200 1,970
15 Jun 2021 0 256 214 230 301,093 7,285,737,000 2,101
16 Jun 2021 0 232 214 216 317,042 6,873,987,400 1,432
17 Jun 2021 0 224 202 202 127,368 2,661,620,600 875
18 Jun 2021 0 202 188 193 31,506 603,711,700 300
21 Jun 2021 0 190 180 180 4,546 82,020,900 82
22 Jun 2021 0 180 168 168 13,659 230,052,500 270
23 Jun 2021 0 180 161 172 58,481 999,904,100 454
24 Jun 2021 0 180 164 179 5,599 97,781,900 175
25 Jun 2021 0 188 167 169 2,233 38,643,500 150
28 Jun 2021 0 180 162 172 1,060 18,087,400 66
29 Jun 2021 0 179 166 171 2,844 47,973,700 87
30 Jun 2021 0 188 169 179 8,561 153,410,300 221
01 Jul 2021 0 185 167 167 7,419 128,314,700 171
02 Jul 2021 0 178 167 170 1,638 27,602,000 86
06 Jul 2021 0 166 155 155 9,869 155,214,200 186
07 Jul 2021 0 155 145 150 10,613 154,809,000 183
08 Jul 2021 0 168 145 160 3,667 55,677,800 208
09 Jul 2021 0 160 149 149 2,522 37,919,100 111
12 Jul 2021 0 156 142 151 1,289 18,991,000 104
13 Jul 2021 0 151 144 151 835 12,263,500 68
14 Jul 2021 0 151 141 151 5,009 71,587,800 145
15 Jul 2021 0 151 141 144 4,835 69,114,200 113
16 Jul 2021 0 144 139 144 351 4,950,900 43
19 Jul 2021 0 147 136 137 2,188 31,202,900 93
21 Jul 2021 0 145 136 142 1,054 14,616,400 57
22 Jul 2021 0 155 139 139 30,568 455,135,500 403
23 Jul 2021 0 145 137 137 1,244 17,203,600 71
26 Jul 2021 0 148 137 143 1,406 20,251,500 96
27 Jul 2021 0 147 137 139 900 12,481,200 48
28 Jul 2021 0 141 137 141 489 6,759,700 22
30 Jul 2021 0 143 139 139 1,433 19,944,600 38
03 Aug 2021 0 142 131 132 8,118 108,389,700 224
04 Aug 2021 0 137 130 134 1,405 18,652,400 76
05 Aug 2021 0 133 125 126 5,679 71,585,100 153
06 Aug 2021 0 149 125 147 5,484 75,219,900 248
09 Aug 2021 0 151 145 147 8,597 127,556,300 207
10 Aug 2021 0 155 145 150 12,059 184,011,100 239
12 Aug 2021 0 155 151 155 2,931 44,992,900 88
13 Aug 2021 0 156 150 156 1,757 27,143,200 65
16 Aug 2021 0 156 148 154 1,333 19,974,800 36
18 Aug 2021 0 157 146 154 6,210 95,264,400 116
20 Aug 2021 0 156 145 156 3,174 47,243,600 101
23 Aug 2021 0 156 147 156 703 10,649,500 49
24 Aug 2021 0 156 148 156 927 13,978,800 43
25 Aug 2021 0 156 147 156 810 12,308,600 35
26 Aug 2021 0 156 147 156 336 5,145,700 22
27 Aug 2021 0 156 148 156 209 3,153,400 13
30 Aug 2021 0 156 148 148 258 3,896,100 30
31 Aug 2021 0 156 141 154 1,044 15,968,300 72
01 Sep 2021 0 154 148 152 934 14,025,900 36
02 Sep 2021 0 152 148 152 92 1,377,700 19
03 Sep 2021 0 152 145 151 1,352 20,014,900 36
08 Sep 2021 0 150 145 150 246 3,663,500 13
09 Sep 2021 0 160 142 159 720 11,005,000 35
13 Sep 2021 0 149 148 148 32 475,800 4
15 Sep 2021 0 150 142 149 351 5,230,000 19
17 Sep 2021 0 149 141 149 577 8,559,800 12
20 Sep 2021 0 149 139 139 519 7,350,000 32
21 Sep 2021 0 146 139 145 687 9,810,900 43
27 Sep 2021 0 150 140 150 451 6,759,400 25
28 Sep 2021 0 152 150 150 545 8,222,100 30
29 Sep 2021 0 155 149 155 2,282 34,514,300 35
30 Sep 2021 0 161 147 161 3,932 59,914,900 71
01 Oct 2021 0 166 151 166 3,450 54,360,300 95
04 Oct 2021 0 166 157 163 2,109 33,909,000 54
05 Oct 2021 0 180 159 175 2,130 35,961,300 147
06 Oct 2021 0 184 169 180 4,886 85,373,600 109
08 Oct 2021 0 185 175 182 204 3,704,900 28
11 Oct 2021 0 190 180 187 12,942 237,675,800 116
12 Oct 2021 0 208 187 202 165,201 3,312,771,600 1,754
13 Oct 2021 0 216 196 197 178,315 3,667,233,800 2,041
14 Oct 2021 0 200 195 200 62,213 1,234,997,700 858
15 Oct 2021 0 214 198 208 148,216 3,044,439,700 1,619
18 Oct 2021 0 218 208 218 164,567 3,528,815,000 1,377
19 Oct 2021 0 226 208 216 118,730 2,591,652,800 714
21 Oct 2021 0 228 214 216 216,225 4,767,480,800 1,510
25 Oct 2021 0 230 218 218 93,617 2,100,323,800 862
26 Oct 2021 0 222 216 220 60,626 1,332,318,000 723
27 Oct 2021 0 226 218 218 46,930 1,042,535,800 820
28 Oct 2021 0 248 208 218 405,755 9,259,088,000 4,606
29 Oct 2021 0 240 216 228 493,723 11,284,631,000 4,425
01 Nov 2021 0 236 220 222 80,811 1,857,003,000 1,396
02 Nov 2021 0 224 208 216 85,060 1,824,611,000 1,298
03 Nov 2021 0 216 202 202 39,910 835,890,400 323
04 Nov 2021 0 202 194 200 31,121 613,458,800 327
05 Nov 2021 0 202 195 200 58,045 1,155,349,700 696
08 Nov 2021 0 216 199 212 143,021 2,986,267,000 1,835
09 Nov 2021 0 216 208 208 24,102 510,550,600 443
11 Nov 2021 0 218 199 200 118,969 2,447,596,600 1,262
12 Nov 2021 0 210 199 202 52,845 1,083,047,200 778
15 Nov 2021 0 206 199 202 18,421 375,769,500 211
16 Nov 2021 0 204 200 202 15,581 316,057,800 217
17 Nov 2021 0 232 202 226 855,796 18,875,251,600 10,887
18 Nov 2021 0 244 222 224 467,250 10,705,526,200 4,864
19 Nov 2021 0 246 224 236 898,383 21,161,677,200 9,590
22 Nov 2021 0 248 228 248 534,727 12,894,830,600 4,090
23 Nov 2021 0 254 232 238 396,060 9,338,660,800 2,653
24 Nov 2021 0 240 222 224 163,995 3,704,313,600 1,422
25 Nov 2021 0 246 222 228 204,553 4,825,616,600 2,153
26 Nov 2021 0 240 226 226 137,865 3,235,331,600 1,333
29 Nov 2021 0 240 212 232 189,052 4,383,405,800 1,919
30 Nov 2021 0 232 218 220 80,393 1,820,906,600 642
01 Dec 2021 0 238 216 228 239,142 5,473,132,600 2,984
02 Dec 2021 0 242 220 232 255,394 5,955,201,000 3,828
03 Dec 2021 0 236 226 226 121,062 2,791,970,200 1,095
06 Dec 2021 0 240 222 238 95,008 2,211,482,600 1,143
07 Dec 2021 0 240 230 234 90,070 2,120,469,600 692
08 Dec 2021 0 242 230 240 228,977 5,436,414,000 1,986
09 Dec 2021 0 264 238 260 1,210,741 30,605,966,600 7,855
10 Dec 2021 0 272 248 264 927,210 24,155,517,200 6,631
13 Dec 2021 0 278 246 250 572,515 14,800,556,000 4,096
14 Dec 2021 0 254 234 246 217,091 5,308,193,600 1,996
15 Dec 2021 0 262 242 246 574,503 14,483,628,800 4,560
16 Dec 2021 0 264 236 242 562,104 14,170,457,000 4,288
17 Dec 2021 0 254 240 242 242,141 5,977,686,400 2,454
20 Dec 2021 0 248 226 226 238,268 5,566,163,200 1,865
21 Dec 2021 0 226 212 218 220,271 4,816,634,400 1,533
22 Dec 2021 0 218 206 210 172,077 3,644,432,600 1,122
23 Dec 2021 0 212 204 210 86,989 1,811,821,400 601
24 Dec 2021 0 222 208 222 399,001 8,625,386,600 2,970
27 Dec 2021 0 224 214 216 110,442 2,405,394,600 724
28 Dec 2021 0 216 210 212 111,513 2,377,714,800 710
29 Dec 2021 0 212 206 212 97,684 2,049,698,400 556
30 Dec 2021 0 228 210 216 191,839 4,178,366,200 1,336
03 Jan 2022 0 220 214 218 104,433 2,271,190,400 688
04 Jan 2022 0 232 218 232 199,756 4,497,382,800 1,823
05 Jan 2022 0 276 230 258 1,241,394 31,567,669,400 14,200
06 Jan 2022 0 262 248 250 432,539 10,929,513,800 3,266
07 Jan 2022 0 256 246 248 315,592 7,931,380,000 1,498
10 Jan 2022 0 258 244 248 226,760 5,712,266,600 2,239
11 Jan 2022 0 258 244 252 221,409 5,561,578,400 1,590
12 Jan 2022 0 274 250 274 1,448,933 38,215,409,600 9,693
13 Jan 2022 0 282 256 256 360,040 9,773,364,800 3,786
14 Jan 2022 0 252 240 240 33,623 812,755,400 520
17 Jan 2022 0 240 224 232 384,119 8,694,057,800 3,729
18 Jan 2022 0 232 216 216 137,486 3,024,417,000 1,596
19 Jan 2022 0 222 202 208 173,602 3,668,109,600 2,191
20 Jan 2022 0 216 199 208 113,451 2,381,501,600 1,410
21 Jan 2022 0 212 200 202 110,205 2,278,975,400 1,682
24 Jan 2022 0 204 188 200 196,278 3,832,677,400 2,435
25 Jan 2022 0 204 186 199 125,919 2,475,003,200 1,356

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 30 Jul 2020 26 Aug 2020 Active