Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 192.00 | 195.00 | 191.00 | 192.00 | 168.56 | 5,043,500 |
| 2022-02-03 | 190.00 | 193.00 | 188.00 | 192.00 | 168.56 | 5,107,700 |
| 2022-02-02 | 192.00 | 193.00 | 179.00 | 191.00 | 167.68 | 10,973,100 |
| 2022-01-31 | 195.00 | 197.00 | 190.00 | 192.00 | 168.56 | 7,055,200 |
| 2022-01-28 | 198.00 | 204.00 | 193.00 | 195.00 | 171.20 | 7,036,000 |
| 2022-01-27 | 196.00 | 199.00 | 183.00 | 198.00 | 173.83 | 4,308,000 |
| 2022-01-26 | 199.00 | 202.00 | 191.00 | 196.00 | 172.07 | 10,045,700 |
| 2022-01-25 | 199.00 | 204.00 | 186.00 | 199.00 | 174.71 | 12,591,900 |
| 2022-01-24 | 202.00 | 204.00 | 188.00 | 200.00 | 175.59 | 19,627,800 |
| 2022-01-21 | 210.00 | 212.00 | 200.00 | 202.00 | 177.34 | 11,020,500 |
| 2022-01-20 | 208.00 | 216.00 | 199.00 | 208.00 | 182.61 | 11,345,100 |
| 2022-01-19 | 218.00 | 222.00 | 202.00 | 208.00 | 182.61 | 17,360,200 |
| 2022-01-18 | 230.00 | 232.00 | 216.00 | 216.00 | 189.63 | 13,748,600 |
| 2022-01-17 | 224.00 | 240.00 | 224.00 | 232.00 | 203.68 | 38,411,900 |
| 2022-01-14 | 246.00 | 252.00 | 240.00 | 240.00 | 210.70 | 3,362,300 |
| 2022-01-13 | 278.00 | 282.00 | 256.00 | 256.00 | 224.75 | 36,004,000 |
| 2022-01-12 | 252.00 | 274.00 | 250.00 | 274.00 | 240.55 | 144,893,300 |
| 2022-01-11 | 248.00 | 258.00 | 244.00 | 252.00 | 221.24 | 22,140,900 |
| 2022-01-10 | 248.00 | 258.00 | 244.00 | 248.00 | 217.73 | 22,676,000 |
| 2022-01-07 | 250.00 | 256.00 | 246.00 | 248.00 | 217.73 | 31,559,200 |
| 2022-01-06 | 258.00 | 262.00 | 248.00 | 250.00 | 219.48 | 43,253,900 |
| 2022-01-05 | 232.00 | 276.00 | 230.00 | 258.00 | 226.51 | 124,139,400 |
| 2022-01-04 | 218.00 | 232.00 | 218.00 | 232.00 | 203.68 | 19,975,600 |
| 2022-01-03 | 216.00 | 220.00 | 214.00 | 218.00 | 191.39 | 10,443,300 |
| 2021-12-30 | 212.00 | 228.00 | 210.00 | 216.00 | 189.63 | 19,183,900 |
| 2021-12-29 | 212.00 | 212.00 | 206.00 | 212.00 | 186.12 | 9,768,400 |
| 2021-12-28 | 216.00 | 216.00 | 210.00 | 212.00 | 186.12 | 11,151,300 |
| 2021-12-27 | 224.00 | 224.00 | 214.00 | 216.00 | 189.63 | 11,044,200 |
| 2021-12-24 | 210.00 | 222.00 | 208.00 | 222.00 | 194.90 | 39,900,100 |
| 2021-12-23 | 208.00 | 212.00 | 204.00 | 210.00 | 184.36 | 8,698,900 |
| 2021-12-22 | 218.00 | 218.00 | 206.00 | 210.00 | 184.36 | 17,207,700 |
| 2021-12-21 | 224.00 | 226.00 | 212.00 | 218.00 | 191.39 | 22,027,100 |
| 2021-12-20 | 242.00 | 248.00 | 226.00 | 226.00 | 198.41 | 23,826,800 |
| 2021-12-17 | 242.00 | 254.00 | 240.00 | 242.00 | 212.46 | 24,214,100 |
| 2021-12-16 | 246.00 | 264.00 | 236.00 | 242.00 | 212.46 | 56,210,400 |
| 2021-12-15 | 244.00 | 262.00 | 242.00 | 246.00 | 215.97 | 57,450,300 |
| 2021-12-14 | 250.00 | 254.00 | 234.00 | 246.00 | 215.97 | 21,709,100 |
| 2021-12-13 | 266.00 | 278.00 | 246.00 | 250.00 | 219.48 | 57,251,500 |
| 2021-12-10 | 262.00 | 272.00 | 248.00 | 264.00 | 231.77 | 92,721,000 |
| 2021-12-09 | 240.00 | 264.00 | 238.00 | 260.00 | 228.26 | 121,074,100 |
| 2021-12-08 | 232.00 | 242.00 | 230.00 | 240.00 | 210.70 | 22,897,700 |
| 2021-12-07 | 238.00 | 240.00 | 230.00 | 234.00 | 205.44 | 9,007,000 |
| 2021-12-06 | 226.00 | 240.00 | 222.00 | 238.00 | 208.95 | 9,500,800 |
| 2021-12-03 | 232.00 | 236.00 | 226.00 | 226.00 | 198.41 | 12,106,200 |
| 2021-12-02 | 228.00 | 242.00 | 220.00 | 232.00 | 203.68 | 25,539,400 |
| 2021-12-01 | 220.00 | 238.00 | 216.00 | 228.00 | 200.17 | 23,914,200 |
| 2021-11-30 | 232.00 | 232.00 | 218.00 | 220.00 | 193.14 | 8,039,300 |
| 2021-11-29 | 226.00 | 240.00 | 212.00 | 232.00 | 203.68 | 18,905,200 |
| 2021-11-26 | 228.00 | 240.00 | 226.00 | 226.00 | 198.41 | 13,786,500 |
| 2021-11-25 | 224.00 | 246.00 | 222.00 | 228.00 | 200.17 | 20,455,300 |
| 2021-11-24 | 238.00 | 240.00 | 222.00 | 224.00 | 196.66 | 16,399,500 |
| 2021-11-23 | 250.00 | 254.00 | 232.00 | 238.00 | 208.95 | 39,606,000 |
| 2021-11-22 | 236.00 | 248.00 | 228.00 | 248.00 | 217.73 | 53,472,700 |
| 2021-11-19 | 226.00 | 246.00 | 224.00 | 236.00 | 207.19 | 89,838,300 |
| 2021-11-18 | 244.00 | 244.00 | 222.00 | 224.00 | 196.66 | 46,725,000 |
| 2021-11-17 | 202.00 | 232.00 | 202.00 | 226.00 | 198.41 | 85,579,600 |
| 2021-11-16 | 202.00 | 204.00 | 200.00 | 202.00 | 177.34 | 1,558,100 |
| 2021-11-15 | 202.00 | 206.00 | 199.00 | 202.00 | 177.34 | 1,842,100 |
| 2021-11-12 | 200.00 | 210.00 | 199.00 | 202.00 | 177.34 | 5,284,500 |
| 2021-11-11 | 200.00 | 218.00 | 199.00 | 200.00 | 175.59 | 11,896,900 |
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.