Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 158.00 | 165.00 | 154.00 | 164.00 | 143.98 | 1,893,700 |
| 2022-11-01 | 158.00 | 165.00 | 145.00 | 165.00 | 144.86 | 1,837,400 |
| 2022-10-31 | 153.00 | 154.00 | 147.00 | 154.00 | 135.20 | 122,400 |
| 2022-10-28 | 152.00 | 154.00 | 146.00 | 153.00 | 134.32 | 541,000 |
| 2022-10-27 | 145.00 | 152.00 | 143.00 | 152.00 | 133.45 | 346,100 |
| 2022-10-26 | 146.00 | 164.00 | 142.00 | 145.00 | 127.30 | 1,122,300 |
| 2022-10-25 | 150.00 | 150.00 | 143.00 | 143.00 | 125.54 | 291,100 |
| 2022-10-24 | 150.00 | 154.00 | 141.00 | 150.00 | 131.69 | 1,205,600 |
| 2022-10-21 | 150.00 | 150.00 | 145.00 | 150.00 | 131.69 | 845,800 |
| 2022-10-20 | 150.00 | 154.00 | 146.00 | 150.00 | 131.69 | 82,800 |
| 2022-10-19 | 146.00 | 153.00 | 143.00 | 150.00 | 131.69 | 363,500 |
| 2022-10-18 | 150.00 | 153.00 | 142.00 | 143.00 | 125.54 | 795,300 |
| 2022-10-17 | 155.00 | 155.00 | 147.00 | 150.00 | 131.69 | 214,900 |
| 2022-10-14 | 155.00 | 157.00 | 149.00 | 155.00 | 136.08 | 8,152,900 |
| 2022-10-13 | 155.00 | 156.00 | 148.00 | 154.00 | 135.20 | 5,286,500 |
| 2022-10-12 | 153.00 | 159.00 | 151.00 | 152.00 | 133.45 | 491,200 |
| 2022-10-11 | 162.00 | 162.00 | 155.00 | 156.00 | 136.96 | 1,020,100 |
| 2022-10-10 | 169.00 | 170.00 | 158.00 | 162.00 | 142.22 | 10,877,400 |
| 2022-10-07 | 164.00 | 175.00 | 153.00 | 169.00 | 148.37 | 51,266,700 |
| 2022-10-06 | 172.00 | 172.00 | 164.00 | 164.00 | 143.98 | 100,500 |
| 2022-10-05 | 170.00 | 172.00 | 162.00 | 172.00 | 151.00 | 64,500 |
| 2022-10-04 | 165.00 | 175.00 | 162.00 | 166.00 | 145.74 | 144,300 |
| 2022-10-03 | 170.00 | 170.00 | 165.00 | 165.00 | 144.86 | 20,300 |
| 2022-09-30 | 168.00 | 170.00 | 161.00 | 170.00 | 149.25 | 101,500 |
| 2022-09-29 | 169.00 | 169.00 | 160.00 | 168.00 | 147.49 | 243,100 |
| 2022-09-28 | 165.00 | 170.00 | 160.00 | 169.00 | 148.37 | 82,700 |
| 2022-09-27 | 164.00 | 170.00 | 159.00 | 168.00 | 147.49 | 80,700 |
| 2022-09-26 | 172.00 | 172.00 | 163.00 | 164.00 | 143.98 | 112,300 |
| 2022-09-23 | 163.00 | 175.00 | 160.00 | 173.00 | 151.88 | 320,200 |
| 2022-09-22 | 167.00 | 167.00 | 162.00 | 163.00 | 143.10 | 294,900 |
| 2022-09-21 | 169.00 | 170.00 | 167.00 | 167.00 | 146.61 | 91,300 |
| 2022-09-20 | 169.00 | 172.00 | 169.00 | 169.00 | 148.37 | 29,000 |
| 2022-09-19 | 171.00 | 171.00 | 165.00 | 169.00 | 148.37 | 130,900 |
| 2022-09-16 | 169.00 | 171.00 | 169.00 | 171.00 | 150.13 | 110,700 |
| 2022-09-15 | 175.00 | 175.00 | 169.00 | 170.00 | 149.25 | 524,600 |
| 2022-09-14 | 173.00 | 173.00 | 169.00 | 171.00 | 150.13 | 395,500 |
| 2022-09-13 | 170.00 | 174.00 | 170.00 | 172.00 | 151.00 | 789,700 |
| 2022-09-12 | 172.00 | 172.00 | 169.00 | 170.00 | 149.25 | 156,400 |
| 2022-09-09 | 170.00 | 171.00 | 168.00 | 170.00 | 149.25 | 211,200 |
| 2022-09-08 | 170.00 | 170.00 | 167.00 | 169.00 | 148.37 | 243,700 |
| 2022-09-07 | 173.00 | 173.00 | 169.00 | 171.00 | 150.13 | 77,000 |
| 2022-09-06 | 175.00 | 175.00 | 170.00 | 173.00 | 151.88 | 152,500 |
| 2022-09-05 | 168.00 | 177.00 | 164.00 | 175.00 | 153.64 | 1,489,800 |
| 2022-09-02 | 171.00 | 171.00 | 166.00 | 168.00 | 147.49 | 818,600 |
| 2022-09-01 | 174.00 | 174.00 | 169.00 | 170.00 | 149.25 | 1,148,900 |
| 2022-08-31 | 178.00 | 178.00 | 174.00 | 174.00 | 152.76 | 10,036,800 |
| 2022-08-30 | 175.00 | 179.00 | 171.00 | 178.00 | 156.27 | 12,576,700 |
| 2022-08-29 | 175.00 | 175.00 | 172.00 | 174.00 | 152.76 | 7,594,900 |
| 2022-08-26 | 179.00 | 180.00 | 175.00 | 175.00 | 153.64 | 7,757,500 |
| 2022-08-25 | 180.00 | 193.00 | 175.00 | 179.00 | 157.15 | 21,167,400 |
| 2022-08-24 | 187.00 | 187.00 | 179.00 | 180.00 | 158.03 | 8,153,700 |
| 2022-08-23 | 185.00 | 189.00 | 185.00 | 186.00 | 163.29 | 9,348,500 |
| 2022-08-22 | 187.00 | 191.00 | 184.00 | 186.00 | 163.29 | 10,106,300 |
| 2022-08-19 | 186.00 | 189.00 | 186.00 | 187.00 | 164.17 | 6,344,500 |
| 2022-08-18 | 186.00 | 186.00 | 182.00 | 185.00 | 162.42 | 6,987,900 |
| 2022-08-16 | 185.00 | 186.00 | 182.00 | 185.00 | 162.42 | 10,269,500 |
| 2022-08-15 | 186.00 | 188.00 | 185.00 | 185.00 | 162.42 | 12,089,800 |
| 2022-08-12 | 188.00 | 190.00 | 186.00 | 186.00 | 163.29 | 9,130,500 |
| 2022-08-11 | 184.00 | 191.00 | 184.00 | 188.00 | 165.05 | 12,651,900 |
| 2022-08-10 | 185.00 | 187.00 | 182.00 | 184.00 | 161.54 | 9,294,700 |
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.