Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 222.00 | 226.00 | 222.00 | 224.00 | 216.96 | 364,800 |
| 2025-11-04 | 222.00 | 228.00 | 220.00 | 222.00 | 215.03 | 774,600 |
| 2025-11-03 | 230.00 | 230.00 | 220.00 | 222.00 | 215.03 | 1,756,500 |
| 2025-10-31 | 232.00 | 232.00 | 216.00 | 230.00 | 222.77 | 1,264,900 |
| 2025-10-30 | 220.00 | 232.00 | 206.00 | 232.00 | 224.71 | 5,490,200 |
| 2025-10-29 | 238.00 | 238.00 | 224.00 | 230.00 | 222.77 | 1,397,700 |
| 2025-10-28 | 240.00 | 242.00 | 224.00 | 238.00 | 230.52 | 7,625,800 |
| 2025-10-27 | 268.00 | 268.00 | 254.00 | 262.00 | 253.77 | 1,959,000 |
| 2025-10-24 | 262.00 | 278.00 | 262.00 | 268.00 | 259.58 | 3,180,700 |
| 2025-10-23 | 252.00 | 270.00 | 246.00 | 262.00 | 253.77 | 2,338,900 |
| 2025-10-22 | 252.00 | 260.00 | 244.00 | 252.00 | 244.08 | 1,392,900 |
| 2025-10-21 | 264.00 | 264.00 | 252.00 | 252.00 | 244.08 | 1,702,600 |
| 2025-10-20 | 262.00 | 272.00 | 252.00 | 262.00 | 253.77 | 1,616,700 |
| 2025-10-17 | 286.00 | 290.00 | 258.00 | 262.00 | 253.77 | 5,692,000 |
| 2025-10-16 | 250.00 | 280.00 | 240.00 | 274.00 | 265.39 | 4,906,800 |
| 2025-10-15 | 258.00 | 266.00 | 224.00 | 252.00 | 244.08 | 5,074,200 |
| 2025-10-14 | 286.00 | 290.00 | 242.00 | 254.00 | 246.02 | 15,651,900 |
| 2025-10-13 | 220.00 | 274.00 | 216.00 | 274.00 | 265.39 | 27,176,200 |
| 2025-10-10 | 214.00 | 220.00 | 212.00 | 220.00 | 213.09 | 1,806,700 |
| 2025-10-09 | 208.00 | 214.00 | 206.00 | 210.00 | 203.40 | 775,300 |
| 2025-10-08 | 208.00 | 210.00 | 202.00 | 206.00 | 199.53 | 656,900 |
| 2025-10-07 | 210.00 | 214.00 | 204.00 | 208.00 | 201.47 | 635,900 |
| 2025-10-06 | 212.00 | 212.00 | 206.00 | 210.00 | 203.40 | 844,800 |
| 2025-10-03 | 212.00 | 216.00 | 190.00 | 212.00 | 205.34 | 1,472,100 |
| 2025-10-02 | 212.00 | 216.00 | 208.00 | 214.00 | 207.28 | 1,119,400 |
| 2025-10-01 | 220.00 | 222.00 | 208.00 | 212.00 | 205.34 | 1,144,300 |
| 2025-09-30 | 230.00 | 232.00 | 216.00 | 220.00 | 213.09 | 1,513,500 |
| 2025-09-29 | 220.00 | 232.00 | 216.00 | 222.00 | 215.03 | 4,040,800 |
| 2025-09-26 | 224.00 | 226.00 | 214.00 | 220.00 | 213.09 | 2,055,000 |
| 2025-09-25 | 212.00 | 226.00 | 212.00 | 216.00 | 209.21 | 3,895,100 |
| 2025-09-24 | 214.00 | 214.00 | 210.00 | 212.00 | 205.34 | 1,466,100 |
| 2025-09-23 | 206.00 | 214.00 | 206.00 | 212.00 | 205.34 | 1,916,100 |
| 2025-09-22 | 206.00 | 214.00 | 206.00 | 206.00 | 199.53 | 1,114,000 |
| 2025-09-19 | 204.00 | 208.00 | 202.00 | 204.00 | 197.59 | 820,400 |
| 2025-09-18 | 202.00 | 208.00 | 202.00 | 204.00 | 197.59 | 463,600 |
| 2025-09-17 | 206.00 | 206.00 | 202.00 | 202.00 | 195.65 | 548,500 |
| 2025-09-16 | 208.00 | 210.00 | 204.00 | 206.00 | 199.53 | 878,000 |
| 2025-09-15 | 208.00 | 208.00 | 202.00 | 206.00 | 199.53 | 1,271,100 |
| 2025-09-12 | 206.00 | 210.00 | 200.00 | 206.00 | 199.53 | 950,200 |
| 2025-09-11 | 208.00 | 208.00 | 202.00 | 206.00 | 199.53 | 948,600 |
| 2025-09-10 | 204.00 | 208.00 | 202.00 | 208.00 | 201.47 | 338,200 |
| 2025-09-09 | 200.00 | 204.00 | 199.00 | 204.00 | 197.59 | 829,500 |
| 2025-09-08 | 208.00 | 208.00 | 199.00 | 200.00 | 193.72 | 1,634,200 |
| 2025-09-05 | 206.00 | 206.00 | 206.00 | 206.00 | 199.53 | 0 |
| 2025-09-04 | 206.00 | 210.00 | 204.00 | 206.00 | 199.53 | 740,500 |
| 2025-09-03 | 212.00 | 212.00 | 206.00 | 206.00 | 199.53 | 1,661,400 |
| 2025-09-02 | 202.00 | 212.00 | 200.00 | 210.00 | 203.40 | 3,546,000 |
| 2025-09-01 | 196.00 | 204.00 | 190.00 | 200.00 | 193.72 | 2,280,500 |
| 2025-08-29 | 208.00 | 214.00 | 195.00 | 208.00 | 201.47 | 2,192,500 |
| 2025-08-28 | 208.00 | 210.00 | 202.00 | 206.00 | 199.53 | 1,572,100 |
| 2025-08-27 | 208.00 | 212.00 | 200.00 | 208.00 | 201.47 | 1,883,200 |
| 2025-08-26 | 210.00 | 214.00 | 206.00 | 208.00 | 201.47 | 2,267,300 |
| 2025-08-25 | 216.00 | 218.00 | 210.00 | 210.00 | 203.40 | 2,218,900 |
| 2025-08-22 | 216.00 | 218.00 | 208.00 | 212.00 | 205.34 | 3,251,500 |
| 2025-08-21 | 220.00 | 228.00 | 206.00 | 212.00 | 205.34 | 8,090,100 |
| 2025-08-20 | 202.00 | 224.00 | 199.00 | 210.00 | 203.40 | 11,451,300 |
| 2025-08-19 | 197.00 | 202.00 | 195.00 | 199.00 | 192.75 | 2,950,500 |
| 2025-08-18 | 197.00 | 197.00 | 197.00 | 197.00 | 190.81 | 0 |
| 2025-08-15 | 204.00 | 204.00 | 196.00 | 197.00 | 190.81 | 1,456,800 |
| 2025-08-14 | 199.00 | 206.00 | 196.00 | 200.00 | 193.72 | 1,535,700 |
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.