Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 183.00 | 186.00 | 182.00 | 184.00 | 161.54 | 8,369,100 |
| 2022-08-08 | 185.00 | 187.00 | 182.00 | 183.00 | 160.66 | 9,153,800 |
| 2022-08-05 | 182.00 | 184.00 | 182.00 | 184.00 | 161.54 | 9,390,100 |
| 2022-08-04 | 183.00 | 184.00 | 181.00 | 181.00 | 158.90 | 9,429,100 |
| 2022-08-03 | 182.00 | 184.00 | 178.00 | 182.00 | 159.78 | 9,658,300 |
| 2022-08-02 | 188.00 | 189.00 | 181.00 | 181.00 | 158.90 | 8,270,400 |
| 2022-08-01 | 180.00 | 200.00 | 179.00 | 188.00 | 165.05 | 35,215,900 |
| 2022-07-29 | 180.00 | 181.00 | 177.00 | 180.00 | 158.03 | 7,702,300 |
| 2022-07-28 | 180.00 | 181.00 | 179.00 | 180.00 | 158.03 | 8,618,900 |
| 2022-07-27 | 180.00 | 181.00 | 179.00 | 180.00 | 158.03 | 9,567,800 |
| 2022-07-26 | 176.00 | 180.00 | 176.00 | 180.00 | 158.03 | 11,859,600 |
| 2022-07-25 | 176.00 | 180.00 | 175.00 | 176.00 | 154.52 | 9,497,600 |
| 2022-07-22 | 182.00 | 183.00 | 172.00 | 176.00 | 154.52 | 9,588,700 |
| 2022-07-21 | 183.00 | 184.00 | 179.00 | 182.00 | 159.78 | 8,729,200 |
| 2022-07-20 | 180.00 | 183.00 | 178.00 | 182.00 | 159.78 | 9,308,900 |
| 2022-07-19 | 177.00 | 181.00 | 176.00 | 180.00 | 158.03 | 10,921,600 |
| 2022-07-18 | 176.00 | 181.00 | 175.00 | 176.00 | 154.52 | 9,034,000 |
| 2022-07-15 | 179.00 | 181.00 | 176.00 | 176.00 | 154.52 | 9,201,000 |
| 2022-07-14 | 180.00 | 183.00 | 179.00 | 179.00 | 157.15 | 9,407,300 |
| 2022-07-13 | 180.00 | 183.00 | 179.00 | 180.00 | 158.03 | 6,760,400 |
| 2022-07-12 | 181.00 | 182.00 | 177.00 | 180.00 | 158.03 | 6,624,800 |
| 2022-07-11 | 189.00 | 189.00 | 179.00 | 183.00 | 160.66 | 7,477,400 |
| 2022-07-08 | 181.00 | 183.00 | 180.00 | 181.00 | 158.90 | 8,314,600 |
| 2022-07-07 | 178.00 | 181.00 | 177.00 | 180.00 | 158.03 | 8,709,100 |
| 2022-07-06 | 176.00 | 180.00 | 175.00 | 177.00 | 155.39 | 8,011,200 |
| 2022-07-05 | 172.00 | 179.00 | 172.00 | 176.00 | 154.52 | 9,362,500 |
| 2022-07-04 | 179.00 | 179.00 | 167.00 | 173.00 | 151.88 | 6,945,500 |
| 2022-07-01 | 179.00 | 184.00 | 177.00 | 179.00 | 157.15 | 7,219,100 |
| 2022-06-30 | 179.00 | 184.00 | 179.00 | 179.00 | 157.15 | 8,027,800 |
| 2022-06-29 | 178.00 | 184.00 | 176.00 | 179.00 | 157.15 | 10,759,100 |
| 2022-06-28 | 178.00 | 183.00 | 176.00 | 178.00 | 156.27 | 7,700,600 |
| 2022-06-27 | 184.00 | 184.00 | 176.00 | 178.00 | 156.27 | 5,332,200 |
| 2022-06-24 | 174.00 | 185.00 | 169.00 | 184.00 | 161.54 | 8,745,200 |
| 2022-06-23 | 176.00 | 176.00 | 169.00 | 174.00 | 152.76 | 5,231,900 |
| 2022-06-22 | 181.00 | 184.00 | 176.00 | 176.00 | 154.52 | 6,552,000 |
| 2022-06-21 | 180.00 | 187.00 | 179.00 | 181.00 | 158.90 | 8,785,000 |
| 2022-06-20 | 179.00 | 181.00 | 171.00 | 180.00 | 158.03 | 8,768,400 |
| 2022-06-17 | 169.00 | 179.00 | 160.00 | 179.00 | 157.15 | 9,348,700 |
| 2022-06-16 | 174.00 | 174.00 | 165.00 | 170.00 | 149.25 | 6,288,800 |
| 2022-06-15 | 180.00 | 185.00 | 174.00 | 174.00 | 152.76 | 8,579,600 |
| 2022-06-14 | 180.00 | 183.00 | 169.00 | 180.00 | 158.03 | 11,628,700 |
| 2022-06-13 | 184.00 | 186.00 | 180.00 | 181.00 | 158.90 | 7,471,700 |
| 2022-06-10 | 190.00 | 190.00 | 182.00 | 184.00 | 161.54 | 8,333,600 |
| 2022-06-09 | 202.00 | 208.00 | 188.00 | 188.00 | 165.05 | 6,537,500 |
| 2022-06-08 | 202.00 | 214.00 | 200.00 | 202.00 | 177.34 | 10,885,600 |
| 2022-06-07 | 210.00 | 212.00 | 200.00 | 202.00 | 177.34 | 6,402,900 |
| 2022-06-06 | 210.00 | 222.00 | 208.00 | 210.00 | 184.36 | 16,881,100 |
| 2022-06-03 | 208.00 | 210.00 | 202.00 | 208.00 | 182.61 | 8,411,900 |
| 2022-06-02 | 199.00 | 206.00 | 199.00 | 206.00 | 180.85 | 10,228,500 |
| 2022-05-31 | 202.00 | 206.00 | 198.00 | 199.00 | 174.71 | 6,913,700 |
| 2022-05-30 | 198.00 | 206.00 | 198.00 | 202.00 | 177.34 | 14,916,000 |
| 2022-05-27 | 193.00 | 199.00 | 192.00 | 197.00 | 172.95 | 9,992,800 |
| 2022-05-25 | 198.00 | 200.00 | 193.00 | 193.00 | 169.44 | 7,623,500 |
| 2022-05-24 | 194.00 | 200.00 | 194.00 | 198.00 | 173.83 | 6,335,100 |
| 2022-05-23 | 194.00 | 198.00 | 193.00 | 194.00 | 170.32 | 10,160,800 |
| 2022-05-20 | 191.00 | 199.00 | 190.00 | 193.00 | 169.44 | 19,826,000 |
| 2022-05-19 | 190.00 | 194.00 | 188.00 | 190.00 | 166.81 | 6,675,100 |
| 2022-05-18 | 189.00 | 194.00 | 186.00 | 190.00 | 166.81 | 9,761,300 |
| 2022-05-17 | 189.00 | 191.00 | 186.00 | 188.00 | 165.05 | 6,257,700 |
| 2022-05-13 | 180.00 | 195.00 | 179.00 | 189.00 | 165.93 | 14,017,300 |
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.