Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 182.00 | 208.00 | 179.00 | 194.00 | 179.78 | 1,267,800 |
| 2025-05-09 | 178.00 | 183.00 | 174.00 | 183.00 | 169.59 | 412,700 |
| 2025-05-08 | 176.00 | 178.00 | 173.00 | 177.00 | 164.03 | 126,200 |
| 2025-05-07 | 175.00 | 178.00 | 173.00 | 176.00 | 163.10 | 101,700 |
| 2025-05-06 | 179.00 | 179.00 | 174.00 | 179.00 | 165.88 | 116,400 |
| 2025-05-05 | 176.00 | 180.00 | 176.00 | 179.00 | 165.88 | 305,600 |
| 2025-05-02 | 180.00 | 183.00 | 173.00 | 181.00 | 167.73 | 403,500 |
| 2025-04-30 | 165.00 | 181.00 | 162.00 | 181.00 | 167.73 | 265,900 |
| 2025-04-29 | 159.00 | 165.00 | 158.00 | 165.00 | 152.91 | 247,100 |
| 2025-04-28 | 161.00 | 161.00 | 159.00 | 159.00 | 147.35 | 111,500 |
| 2025-04-25 | 164.00 | 164.00 | 160.00 | 161.00 | 149.20 | 103,100 |
| 2025-04-24 | 161.00 | 164.00 | 159.00 | 164.00 | 151.98 | 403,900 |
| 2025-04-23 | 159.00 | 162.00 | 158.00 | 160.00 | 148.27 | 34,100 |
| 2025-04-22 | 163.00 | 163.00 | 159.00 | 159.00 | 147.35 | 30,600 |
| 2025-04-21 | 163.00 | 164.00 | 159.00 | 159.00 | 147.35 | 81,700 |
| 2025-04-17 | 160.00 | 163.00 | 156.00 | 163.00 | 151.05 | 192,700 |
| 2025-04-16 | 161.00 | 161.00 | 158.00 | 159.00 | 147.35 | 24,800 |
| 2025-04-15 | 162.00 | 162.00 | 159.00 | 161.00 | 149.20 | 184,900 |
| 2025-04-14 | 163.00 | 164.00 | 157.00 | 162.00 | 150.13 | 265,000 |
| 2025-04-11 | 159.00 | 163.00 | 148.00 | 163.00 | 151.05 | 585,000 |
| 2025-04-10 | 159.00 | 159.00 | 154.00 | 157.00 | 145.49 | 64,100 |
| 2025-04-09 | 159.00 | 160.00 | 151.00 | 160.00 | 148.27 | 55,600 |
| 2025-04-08 | 156.00 | 160.00 | 139.00 | 160.00 | 148.27 | 553,100 |
| 2025-03-27 | 166.00 | 166.00 | 162.00 | 163.00 | 151.05 | 34,100 |
| 2025-03-26 | 160.00 | 170.00 | 152.00 | 162.00 | 150.13 | 117,900 |
| 2025-03-25 | 164.00 | 166.00 | 157.00 | 162.00 | 150.13 | 159,700 |
| 2025-03-24 | 168.00 | 168.00 | 140.00 | 164.00 | 151.98 | 762,400 |
| 2025-03-21 | 159.00 | 170.00 | 155.00 | 168.00 | 155.69 | 324,100 |
| 2025-03-20 | 160.00 | 161.00 | 156.00 | 160.00 | 148.27 | 69,700 |
| 2025-03-19 | 160.00 | 162.00 | 158.00 | 158.00 | 146.42 | 133,100 |
| 2025-03-18 | 162.00 | 162.00 | 139.00 | 160.00 | 148.27 | 1,416,700 |
| 2025-03-17 | 165.00 | 172.00 | 159.00 | 160.00 | 148.27 | 251,400 |
| 2025-03-14 | 164.00 | 167.00 | 163.00 | 166.00 | 153.83 | 181,800 |
| 2025-03-13 | 168.00 | 176.00 | 163.00 | 163.00 | 151.05 | 387,000 |
| 2025-03-12 | 167.00 | 169.00 | 164.00 | 168.00 | 155.69 | 166,200 |
| 2025-03-11 | 166.00 | 171.00 | 165.00 | 167.00 | 154.76 | 178,600 |
| 2025-03-10 | 169.00 | 170.00 | 164.00 | 167.00 | 154.76 | 541,700 |
| 2025-03-07 | 173.00 | 175.00 | 152.00 | 169.00 | 156.61 | 1,770,200 |
| 2025-03-06 | 175.00 | 177.00 | 170.00 | 171.00 | 158.47 | 266,400 |
| 2025-03-05 | 176.00 | 178.00 | 170.00 | 175.00 | 162.17 | 184,200 |
| 2025-03-04 | 173.00 | 179.00 | 172.00 | 177.00 | 164.03 | 169,400 |
| 2025-03-03 | 172.00 | 179.00 | 167.00 | 178.00 | 164.95 | 286,000 |
| 2025-02-28 | 179.00 | 179.00 | 165.00 | 173.00 | 160.32 | 1,574,900 |
| 2025-02-27 | 188.00 | 188.00 | 175.00 | 177.00 | 164.03 | 902,600 |
| 2025-02-26 | 195.00 | 196.00 | 165.00 | 188.00 | 174.22 | 4,538,700 |
| 2025-02-25 | 180.00 | 226.00 | 171.00 | 195.00 | 180.71 | 10,934,400 |
| 2025-02-24 | 180.00 | 185.00 | 164.00 | 176.00 | 163.10 | 3,496,800 |
| 2025-02-21 | 190.00 | 192.00 | 180.00 | 181.00 | 167.73 | 1,193,400 |
| 2025-02-20 | 190.00 | 196.00 | 170.00 | 190.00 | 176.07 | 3,297,000 |
| 2025-02-19 | 195.00 | 195.00 | 186.00 | 190.00 | 176.07 | 2,454,200 |
| 2025-02-18 | 196.00 | 196.00 | 190.00 | 191.00 | 177.00 | 2,421,600 |
| 2025-02-17 | 193.00 | 204.00 | 190.00 | 195.00 | 180.71 | 739,600 |
| 2025-02-14 | 192.00 | 193.00 | 191.00 | 193.00 | 178.85 | 149,000 |
| 2025-02-13 | 192.00 | 193.00 | 190.00 | 193.00 | 178.85 | 2,600,700 |
| 2025-02-12 | 194.00 | 194.00 | 185.00 | 193.00 | 178.85 | 2,667,300 |
| 2025-02-11 | 195.00 | 195.00 | 190.00 | 194.00 | 179.78 | 156,100 |
| 2025-02-10 | 193.00 | 195.00 | 191.00 | 195.00 | 180.71 | 154,800 |
| 2025-02-07 | 193.00 | 193.00 | 189.00 | 193.00 | 178.85 | 57,600 |
| 2025-02-06 | 194.00 | 194.00 | 189.00 | 193.00 | 178.85 | 2,522,600 |
| 2025-02-05 | 195.00 | 195.00 | 191.00 | 191.00 | 177.00 | 2,433,100 |
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.