Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 212.00 | 212.00 | 192.00 | 193.00 | 186.94 | 2,093,000 |
| 2026-01-27 | 214.00 | 216.00 | 208.00 | 210.00 | 203.40 | 384,900 |
| 2026-01-26 | 218.00 | 220.00 | 210.00 | 214.00 | 207.28 | 917,700 |
| 2026-01-23 | 228.00 | 230.00 | 212.00 | 216.00 | 209.21 | 1,195,500 |
| 2026-01-22 | 228.00 | 250.00 | 218.00 | 226.00 | 218.90 | 6,345,600 |
| 2026-01-21 | 212.00 | 218.00 | 212.00 | 216.00 | 209.21 | 2,435,500 |
| 2026-01-20 | 210.00 | 214.00 | 208.00 | 212.00 | 205.34 | 749,500 |
| 2026-01-19 | 210.00 | 212.00 | 206.00 | 208.00 | 201.47 | 845,200 |
| 2026-01-16 | 210.00 | 210.00 | 210.00 | 210.00 | 203.40 | 0 |
| 2026-01-15 | 210.00 | 210.00 | 206.00 | 210.00 | 203.40 | 883,500 |
| 2026-01-14 | 210.00 | 210.00 | 208.00 | 210.00 | 203.40 | 333,800 |
| 2026-01-13 | 210.00 | 210.00 | 206.00 | 208.00 | 201.47 | 598,700 |
| 2026-01-12 | 210.00 | 212.00 | 206.00 | 208.00 | 201.47 | 445,900 |
| 2026-01-09 | 210.00 | 214.00 | 210.00 | 210.00 | 203.40 | 270,000 |
| 2026-01-08 | 212.00 | 212.00 | 208.00 | 210.00 | 203.40 | 400,500 |
| 2026-01-07 | 214.00 | 214.00 | 208.00 | 212.00 | 205.34 | 459,900 |
| 2026-01-06 | 210.00 | 214.00 | 206.00 | 214.00 | 207.28 | 965,500 |
| 2026-01-05 | 210.00 | 212.00 | 204.00 | 210.00 | 203.40 | 1,211,300 |
| 2026-01-02 | 208.00 | 210.00 | 206.00 | 210.00 | 203.40 | 493,600 |
| 2026-01-01 | 208.00 | 208.00 | 208.00 | 208.00 | 201.47 | 0 |
| 2025-12-31 | 208.00 | 208.00 | 208.00 | 208.00 | 201.47 | 0 |
| 2025-12-30 | 208.00 | 208.00 | 204.00 | 208.00 | 201.47 | 384,000 |
| 2025-12-29 | 208.00 | 208.00 | 200.00 | 208.00 | 201.47 | 355,100 |
| 2025-12-26 | 208.00 | 208.00 | 208.00 | 208.00 | 201.47 | 0 |
| 2025-12-25 | 208.00 | 208.00 | 208.00 | 208.00 | 201.47 | 0 |
| 2025-12-24 | 206.00 | 210.00 | 204.00 | 208.00 | 201.47 | 397,700 |
| 2025-12-23 | 200.00 | 208.00 | 200.00 | 206.00 | 199.53 | 363,600 |
| 2025-12-22 | 216.00 | 216.00 | 202.00 | 208.00 | 201.47 | 1,088,700 |
| 2025-12-19 | 208.00 | 214.00 | 204.00 | 214.00 | 207.28 | 632,600 |
| 2025-12-18 | 208.00 | 210.00 | 204.00 | 208.00 | 201.47 | 234,800 |
| 2025-12-17 | 208.00 | 210.00 | 202.00 | 206.00 | 199.53 | 311,400 |
| 2025-12-16 | 206.00 | 214.00 | 202.00 | 210.00 | 203.40 | 735,200 |
| 2025-12-15 | 210.00 | 210.00 | 202.00 | 202.00 | 195.65 | 1,513,400 |
| 2025-12-12 | 212.00 | 212.00 | 202.00 | 208.00 | 201.47 | 667,700 |
| 2025-12-11 | 212.00 | 214.00 | 206.00 | 212.00 | 205.34 | 1,173,100 |
| 2025-12-10 | 210.00 | 216.00 | 210.00 | 210.00 | 203.40 | 678,400 |
| 2025-12-09 | 212.00 | 214.00 | 210.00 | 210.00 | 203.40 | 796,600 |
| 2025-12-08 | 212.00 | 212.00 | 210.00 | 210.00 | 203.40 | 784,800 |
| 2025-12-05 | 216.00 | 216.00 | 208.00 | 210.00 | 203.40 | 186,300 |
| 2025-12-04 | 208.00 | 216.00 | 208.00 | 216.00 | 209.21 | 507,900 |
| 2025-12-03 | 212.00 | 214.00 | 206.00 | 212.00 | 205.34 | 414,100 |
| 2025-12-02 | 214.00 | 214.00 | 206.00 | 214.00 | 207.28 | 716,200 |
| 2025-12-01 | 212.00 | 214.00 | 206.00 | 214.00 | 207.28 | 490,900 |
| 2025-11-28 | 216.00 | 216.00 | 206.00 | 212.00 | 205.34 | 1,058,000 |
| 2025-11-27 | 216.00 | 218.00 | 208.00 | 216.00 | 209.21 | 1,469,200 |
| 2025-11-26 | 220.00 | 228.00 | 212.00 | 216.00 | 209.21 | 458,600 |
| 2025-11-25 | 218.00 | 220.00 | 212.00 | 220.00 | 213.09 | 2,250,500 |
| 2025-11-24 | 218.00 | 220.00 | 214.00 | 214.00 | 207.28 | 771,500 |
| 2025-11-21 | 220.00 | 220.00 | 218.00 | 218.00 | 211.15 | 296,200 |
| 2025-11-20 | 220.00 | 220.00 | 216.00 | 218.00 | 211.15 | 487,400 |
| 2025-11-19 | 224.00 | 224.00 | 214.00 | 220.00 | 213.09 | 738,400 |
| 2025-11-18 | 216.00 | 228.00 | 216.00 | 220.00 | 213.09 | 1,225,100 |
| 2025-11-17 | 216.00 | 218.00 | 212.00 | 214.00 | 207.28 | 444,200 |
| 2025-11-14 | 218.00 | 220.00 | 204.00 | 212.00 | 205.34 | 1,065,800 |
| 2025-11-13 | 222.00 | 224.00 | 216.00 | 218.00 | 211.15 | 644,000 |
| 2025-11-12 | 220.00 | 224.00 | 220.00 | 222.00 | 215.03 | 849,500 |
| 2025-11-11 | 220.00 | 222.00 | 216.00 | 220.00 | 213.09 | 477,400 |
| 2025-11-10 | 220.00 | 222.00 | 218.00 | 220.00 | 213.09 | 899,500 |
| 2025-11-07 | 224.00 | 226.00 | 220.00 | 220.00 | 213.09 | 637,500 |
| 2025-11-06 | 224.00 | 224.00 | 220.00 | 222.00 | 215.03 | 387,100 |
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.