Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 199.00 | 206.00 | 198.00 | 200.00 | 193.72 | 365,400 |
| 2026-05-01 | 199.00 | 199.00 | 199.00 | 199.00 | 192.75 | 0 |
| 2026-04-30 | 204.00 | 204.00 | 198.00 | 199.00 | 192.75 | 688,500 |
| 2026-04-29 | 204.00 | 204.00 | 200.00 | 202.00 | 195.65 | 455,000 |
| 2026-04-28 | 202.00 | 206.00 | 200.00 | 202.00 | 195.65 | 1,092,300 |
| 2026-04-27 | 204.00 | 204.00 | 198.00 | 202.00 | 195.65 | 1,119,800 |
| 2026-04-24 | 204.00 | 206.00 | 202.00 | 202.00 | 195.65 | 531,900 |
| 2026-04-23 | 204.00 | 206.00 | 202.00 | 206.00 | 199.53 | 649,600 |
| 2026-04-22 | 204.00 | 204.00 | 202.00 | 204.00 | 197.59 | 942,200 |
| 2026-04-21 | 204.00 | 204.00 | 200.00 | 204.00 | 197.59 | 380,300 |
| 2026-04-20 | 204.00 | 204.00 | 200.00 | 202.00 | 195.65 | 759,300 |
| 2026-04-17 | 200.00 | 204.00 | 199.00 | 200.00 | 193.72 | 271,600 |
| 2026-04-16 | 202.00 | 204.00 | 198.00 | 200.00 | 193.72 | 1,013,200 |
| 2026-04-15 | 206.00 | 206.00 | 198.00 | 202.00 | 195.65 | 2,596,100 |
| 2026-04-14 | 204.00 | 206.00 | 202.00 | 206.00 | 199.53 | 7,429,900 |
| 2026-04-13 | 200.00 | 204.00 | 198.00 | 204.00 | 197.59 | 2,305,900 |
| 2026-04-10 | 199.00 | 200.00 | 198.00 | 200.00 | 193.72 | 125,200 |
| 2026-04-09 | 200.00 | 200.00 | 196.00 | 199.00 | 192.75 | 138,900 |
| 2026-04-08 | 200.00 | 200.00 | 196.00 | 200.00 | 193.72 | 256,400 |
| 2026-04-07 | 202.00 | 202.00 | 198.00 | 200.00 | 193.72 | 112,200 |
| 2026-04-06 | 199.00 | 202.00 | 199.00 | 202.00 | 195.65 | 695,200 |
| 2026-04-02 | 200.00 | 200.00 | 199.00 | 199.00 | 192.75 | 774,300 |
| 2026-04-01 | 196.00 | 204.00 | 196.00 | 200.00 | 193.72 | 554,100 |
| 2026-03-31 | 197.00 | 200.00 | 196.00 | 196.00 | 189.84 | 384,300 |
| 2026-03-30 | 198.00 | 200.00 | 196.00 | 196.00 | 189.84 | 496,300 |
| 2026-03-27 | 200.00 | 200.00 | 196.00 | 198.00 | 191.78 | 95,000 |
| 2026-03-26 | 199.00 | 200.00 | 197.00 | 198.00 | 191.78 | 151,300 |
| 2026-03-25 | 196.00 | 200.00 | 196.00 | 197.00 | 190.81 | 163,300 |
| 2026-03-17 | 195.00 | 200.00 | 193.00 | 195.00 | 188.87 | 678,100 |
| 2026-03-16 | 195.00 | 200.00 | 186.00 | 199.00 | 192.75 | 480,100 |
| 2026-03-13 | 198.00 | 199.00 | 195.00 | 195.00 | 188.87 | 230,400 |
| 2026-03-12 | 198.00 | 200.00 | 197.00 | 198.00 | 191.78 | 413,600 |
| 2026-03-11 | 198.00 | 200.00 | 195.00 | 198.00 | 191.78 | 521,800 |
| 2026-03-10 | 198.00 | 199.00 | 196.00 | 199.00 | 192.75 | 174,500 |
| 2026-03-09 | 206.00 | 206.00 | 196.00 | 198.00 | 191.78 | 540,600 |
| 2026-03-06 | 206.00 | 206.00 | 198.00 | 206.00 | 199.53 | 209,700 |
| 2026-03-05 | 198.00 | 206.00 | 198.00 | 200.00 | 193.72 | 389,800 |
| 2026-03-04 | 204.00 | 204.00 | 197.00 | 198.00 | 191.78 | 540,400 |
| 2026-03-03 | 198.00 | 204.00 | 195.00 | 200.00 | 193.72 | 1,143,900 |
| 2026-03-02 | 206.00 | 212.00 | 202.00 | 204.00 | 197.59 | 560,300 |
| 2026-02-27 | 210.00 | 212.00 | 206.00 | 212.00 | 205.34 | 920,300 |
| 2026-02-26 | 214.00 | 214.00 | 206.00 | 210.00 | 203.40 | 3,282,400 |
| 2026-02-25 | 212.00 | 214.00 | 210.00 | 214.00 | 207.28 | 330,600 |
| 2026-02-24 | 212.00 | 214.00 | 212.00 | 214.00 | 207.28 | 940,500 |
| 2026-02-23 | 218.00 | 222.00 | 212.00 | 216.00 | 209.21 | 1,026,500 |
| 2026-02-20 | 220.00 | 222.00 | 216.00 | 218.00 | 211.15 | 1,111,700 |
| 2026-02-19 | 216.00 | 224.00 | 212.00 | 216.00 | 209.21 | 2,749,800 |
| 2026-02-18 | 212.00 | 230.00 | 208.00 | 212.00 | 205.34 | 3,243,600 |
| 2026-02-13 | 212.00 | 212.00 | 208.00 | 212.00 | 205.34 | 281,000 |
| 2026-02-12 | 208.00 | 212.00 | 206.00 | 212.00 | 205.34 | 291,700 |
| 2026-02-11 | 208.00 | 210.00 | 208.00 | 208.00 | 201.47 | 388,800 |
| 2026-02-10 | 210.00 | 212.00 | 208.00 | 210.00 | 203.40 | 706,000 |
| 2026-02-09 | 210.00 | 212.00 | 206.00 | 208.00 | 201.47 | 1,049,700 |
| 2026-02-06 | 210.00 | 220.00 | 208.00 | 208.00 | 201.47 | 3,431,700 |
| 2026-02-05 | 202.00 | 210.00 | 200.00 | 206.00 | 199.53 | 3,533,100 |
| 2026-02-04 | 208.00 | 208.00 | 200.00 | 204.00 | 197.59 | 250,700 |
| 2026-02-03 | 200.00 | 208.00 | 197.00 | 208.00 | 201.47 | 633,200 |
| 2026-02-02 | 198.00 | 200.00 | 188.00 | 200.00 | 193.72 | 969,800 |
| 2026-01-30 | 200.00 | 208.00 | 190.00 | 198.00 | 191.78 | 574,300 |
| 2026-01-29 | 193.00 | 202.00 | 165.00 | 202.00 | 195.65 | 2,330,500 |
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.