Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 185.00 | 186.00 | 177.00 | 179.00 | 157.15 | 8,198,700 |
| 2022-05-11 | 186.00 | 187.00 | 181.00 | 184.00 | 161.54 | 6,465,000 |
| 2022-05-10 | 184.00 | 188.00 | 182.00 | 185.00 | 162.42 | 8,973,600 |
| 2022-05-09 | 182.00 | 185.00 | 181.00 | 184.00 | 161.54 | 6,472,300 |
| 2022-04-28 | 185.00 | 188.00 | 180.00 | 182.00 | 159.78 | 6,610,000 |
| 2022-04-27 | 180.00 | 187.00 | 180.00 | 185.00 | 162.42 | 8,759,100 |
| 2022-04-26 | 182.00 | 185.00 | 180.00 | 180.00 | 158.03 | 6,783,000 |
| 2022-04-25 | 188.00 | 189.00 | 175.00 | 182.00 | 159.78 | 7,576,800 |
| 2022-04-22 | 189.00 | 189.00 | 184.00 | 188.00 | 165.05 | 5,031,400 |
| 2022-04-21 | 182.00 | 190.00 | 181.00 | 188.00 | 165.05 | 11,553,300 |
| 2022-04-20 | 182.00 | 185.00 | 178.00 | 181.00 | 158.90 | 8,051,700 |
| 2022-04-19 | 183.00 | 187.00 | 181.00 | 181.00 | 158.90 | 6,729,100 |
| 2022-04-18 | 188.00 | 190.00 | 179.00 | 183.00 | 160.66 | 10,277,300 |
| 2022-04-14 | 200.00 | 200.00 | 186.00 | 189.00 | 165.93 | 30,185,200 |
| 2022-04-13 | 214.00 | 216.00 | 200.00 | 200.00 | 175.59 | 22,864,000 |
| 2022-04-12 | 196.00 | 214.00 | 195.00 | 214.00 | 187.88 | 36,507,600 |
| 2022-04-11 | 192.00 | 202.00 | 190.00 | 196.00 | 172.07 | 19,079,300 |
| 2022-04-08 | 198.00 | 199.00 | 192.00 | 192.00 | 168.56 | 4,461,000 |
| 2022-04-07 | 197.00 | 204.00 | 193.00 | 198.00 | 173.83 | 24,136,000 |
| 2022-04-06 | 192.00 | 197.00 | 190.00 | 197.00 | 172.95 | 13,271,900 |
| 2022-04-05 | 191.00 | 195.00 | 190.00 | 192.00 | 168.56 | 7,346,700 |
| 2022-04-04 | 187.00 | 192.00 | 187.00 | 191.00 | 167.68 | 4,120,200 |
| 2022-04-01 | 187.00 | 191.00 | 186.00 | 187.00 | 164.17 | 6,344,400 |
| 2022-03-31 | 191.00 | 192.00 | 184.00 | 187.00 | 164.17 | 6,053,400 |
| 2022-03-30 | 197.00 | 198.00 | 189.00 | 191.00 | 167.68 | 8,839,900 |
| 2022-03-29 | 184.00 | 200.00 | 182.00 | 197.00 | 172.95 | 35,186,200 |
| 2022-03-28 | 180.00 | 185.00 | 179.00 | 182.00 | 159.78 | 5,412,200 |
| 2022-03-25 | 182.00 | 182.00 | 178.00 | 180.00 | 158.03 | 5,984,100 |
| 2022-03-24 | 185.00 | 187.00 | 182.00 | 182.00 | 159.78 | 5,282,100 |
| 2022-03-23 | 183.00 | 189.00 | 183.00 | 185.00 | 162.42 | 8,127,300 |
| 2022-03-22 | 181.00 | 185.00 | 181.00 | 183.00 | 160.66 | 7,093,500 |
| 2022-03-21 | 181.00 | 182.00 | 179.00 | 180.00 | 158.03 | 3,838,800 |
| 2022-03-18 | 180.00 | 184.00 | 178.00 | 181.00 | 158.90 | 6,010,500 |
| 2022-03-17 | 180.00 | 180.00 | 171.00 | 180.00 | 158.03 | 5,539,600 |
| 2022-03-16 | 184.00 | 186.00 | 179.00 | 179.00 | 157.15 | 4,731,100 |
| 2022-03-15 | 187.00 | 189.00 | 184.00 | 184.00 | 161.54 | 6,220,200 |
| 2022-03-14 | 189.00 | 194.00 | 186.00 | 187.00 | 164.17 | 17,943,400 |
| 2022-03-11 | 187.00 | 190.00 | 187.00 | 189.00 | 165.93 | 5,116,600 |
| 2022-03-10 | 190.00 | 193.00 | 187.00 | 187.00 | 164.17 | 5,888,100 |
| 2022-03-09 | 188.00 | 192.00 | 187.00 | 189.00 | 165.93 | 12,294,200 |
| 2022-03-08 | 191.00 | 192.00 | 186.00 | 187.00 | 164.17 | 9,758,400 |
| 2022-03-07 | 189.00 | 192.00 | 188.00 | 190.00 | 166.81 | 7,920,600 |
| 2022-03-04 | 189.00 | 192.00 | 187.00 | 189.00 | 165.93 | 10,734,700 |
| 2022-03-02 | 193.00 | 195.00 | 187.00 | 189.00 | 165.93 | 11,829,200 |
| 2022-03-01 | 190.00 | 196.00 | 189.00 | 192.00 | 168.56 | 12,971,200 |
| 2022-02-25 | 194.00 | 199.00 | 189.00 | 190.00 | 166.81 | 14,642,600 |
| 2022-02-24 | 194.00 | 212.00 | 189.00 | 194.00 | 170.32 | 41,388,800 |
| 2022-02-23 | 191.00 | 196.00 | 190.00 | 193.00 | 169.44 | 13,819,300 |
| 2022-02-22 | 195.00 | 195.00 | 190.00 | 190.00 | 166.81 | 8,395,500 |
| 2022-02-21 | 195.00 | 200.00 | 190.00 | 195.00 | 171.20 | 15,603,200 |
| 2022-02-18 | 199.00 | 204.00 | 195.00 | 195.00 | 171.20 | 10,018,700 |
| 2022-02-17 | 198.00 | 204.00 | 195.00 | 198.00 | 173.83 | 10,328,900 |
| 2022-02-16 | 195.00 | 202.00 | 195.00 | 198.00 | 173.83 | 9,684,100 |
| 2022-02-15 | 197.00 | 210.00 | 189.00 | 195.00 | 171.20 | 30,629,400 |
| 2022-02-14 | 200.00 | 208.00 | 194.00 | 198.00 | 173.83 | 11,833,600 |
| 2022-02-11 | 206.00 | 214.00 | 196.00 | 200.00 | 175.59 | 17,604,900 |
| 2022-02-10 | 208.00 | 210.00 | 204.00 | 206.00 | 180.85 | 13,041,700 |
| 2022-02-09 | 204.00 | 216.00 | 202.00 | 208.00 | 182.61 | 30,606,700 |
| 2022-02-08 | 202.00 | 208.00 | 199.00 | 204.00 | 179.10 | 11,238,400 |
| 2022-02-07 | 192.00 | 216.00 | 191.00 | 200.00 | 175.59 | 27,557,600 |
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.