Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 78,400 |
| 2026-07-23 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 72,600 |
| 2026-07-22 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 46,700 |
| 2026-07-21 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 237,000 |
| 2026-07-20 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 93,700 |
| 2026-07-17 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 130,900 |
| 2026-07-16 | 198.00 | 199.00 | 184.00 | 199.00 | 199.00 | 101,200 |
| 2026-07-15 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 76,000 |
| 2026-07-14 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 38,800 |
| 2026-07-13 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 81,100 |
| 2026-07-10 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 62,000 |
| 2026-07-09 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 27,900 |
| 2026-07-08 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 41,600 |
| 2026-07-07 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 24,700 |
| 2026-07-06 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 65,900 |
| 2026-07-03 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 56,200 |
| 2026-07-02 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 232,100 |
| 2026-07-01 | 193.00 | 199.00 | 188.00 | 199.00 | 199.00 | 215,300 |
| 2026-06-30 | 196.00 | 196.00 | 188.00 | 194.00 | 194.00 | 245,400 |
| 2026-06-29 | 196.00 | 200.00 | 193.00 | 194.00 | 194.00 | 426,400 |
| 2026-06-26 | 197.00 | 200.00 | 194.00 | 196.00 | 196.00 | 170,200 |
| 2026-06-25 | 196.00 | 199.00 | 193.00 | 197.00 | 197.00 | 263,400 |
| 2026-06-24 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 55,400 |
| 2026-06-23 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 146,300 |
| 2026-06-22 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 144,100 |
| 2026-06-19 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 241,500 |
| 2026-06-18 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 59,700 |
| 2026-06-17 | 193.00 | 196.00 | 190.00 | 193.00 | 193.00 | 201,200 |
| 2026-06-16 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-06-15 | 193.00 | 197.00 | 190.00 | 192.00 | 192.00 | 385,900 |
| 2026-06-12 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 338,700 |
| 2026-06-11 | 193.00 | 193.00 | 178.00 | 190.00 | 190.00 | 159,000 |
| 2026-06-10 | 188.00 | 193.00 | 186.00 | 193.00 | 193.00 | 254,400 |
| 2026-06-09 | 184.00 | 190.00 | 182.00 | 188.00 | 188.00 | 500,600 |
| 2026-06-08 | 174.00 | 190.00 | 174.00 | 184.00 | 184.00 | 203,000 |
| 2026-06-05 | 189.00 | 192.00 | 180.00 | 184.00 | 184.00 | 1,196,700 |
| 2026-06-04 | 185.00 | 192.00 | 163.00 | 191.00 | 185.00 | 1,050,100 |
| 2026-06-03 | 190.00 | 190.00 | 181.00 | 185.00 | 179.19 | 115,700 |
| 2026-06-02 | 187.00 | 191.00 | 185.00 | 189.00 | 183.06 | 281,000 |
| 2026-06-01 | 191.00 | 191.00 | 191.00 | 191.00 | 185.00 | 0 |
| 2026-05-29 | 192.00 | 192.00 | 187.00 | 191.00 | 185.00 | 121,000 |
| 2026-05-28 | 191.00 | 191.00 | 191.00 | 191.00 | 185.00 | 0 |
| 2026-05-27 | 191.00 | 191.00 | 191.00 | 191.00 | 185.00 | 0 |
| 2026-05-26 | 195.00 | 195.00 | 185.00 | 191.00 | 185.00 | 611,500 |
| 2026-05-25 | 196.00 | 197.00 | 190.00 | 195.00 | 188.87 | 506,300 |
| 2026-05-22 | 198.00 | 198.00 | 191.00 | 196.00 | 189.84 | 571,300 |
| 2026-05-21 | 199.00 | 199.00 | 192.00 | 197.00 | 190.81 | 2,683,800 |
| 2026-05-20 | 185.00 | 199.00 | 185.00 | 192.00 | 185.97 | 477,600 |
| 2026-05-19 | 198.00 | 199.00 | 190.00 | 194.00 | 187.91 | 654,100 |
| 2026-05-18 | 200.00 | 202.00 | 195.00 | 198.00 | 191.78 | 606,100 |
| 2026-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | 193.72 | 0 |
| 2026-05-14 | 200.00 | 200.00 | 200.00 | 200.00 | 193.72 | 0 |
| 2026-05-13 | 200.00 | 202.00 | 198.00 | 200.00 | 193.72 | 567,900 |
| 2026-05-12 | 200.00 | 200.00 | 198.00 | 200.00 | 193.72 | 523,700 |
| 2026-05-11 | 200.00 | 202.00 | 198.00 | 199.00 | 192.75 | 445,000 |
| 2026-05-08 | 202.00 | 204.00 | 200.00 | 200.00 | 193.72 | 172,000 |
| 2026-05-07 | 204.00 | 204.00 | 199.00 | 202.00 | 195.65 | 1,070,700 |
| 2026-05-06 | 202.00 | 204.00 | 200.00 | 204.00 | 197.59 | 437,600 |
| 2026-05-05 | 200.00 | 202.00 | 198.00 | 202.00 | 195.65 | 888,000 |
| 2026-05-04 | 199.00 | 206.00 | 198.00 | 200.00 | 193.72 | 365,400 |
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.