Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 195.00 | 195.00 | 191.00 | 195.00 | 180.71 | 104,700 |
| 2025-02-03 | 198.00 | 198.00 | 190.00 | 192.00 | 177.93 | 177,300 |
| 2025-01-31 | 198.00 | 200.00 | 188.00 | 198.00 | 183.49 | 2,699,100 |
| 2025-01-30 | 192.00 | 210.00 | 180.00 | 198.00 | 183.49 | 3,570,100 |
| 2025-01-24 | 190.00 | 193.00 | 187.00 | 192.00 | 177.93 | 256,500 |
| 2025-01-23 | 188.00 | 193.00 | 188.00 | 191.00 | 177.00 | 2,125,000 |
| 2025-01-22 | 190.00 | 191.00 | 185.00 | 190.00 | 176.07 | 2,269,400 |
| 2025-01-21 | 191.00 | 194.00 | 187.00 | 190.00 | 176.07 | 227,000 |
| 2025-01-20 | 193.00 | 193.00 | 187.00 | 191.00 | 177.00 | 244,700 |
| 2025-01-17 | 192.00 | 192.00 | 187.00 | 191.00 | 177.00 | 2,340,200 |
| 2025-01-16 | 195.00 | 195.00 | 185.00 | 192.00 | 177.93 | 2,742,300 |
| 2025-01-15 | 191.00 | 196.00 | 187.00 | 194.00 | 179.78 | 130,800 |
| 2025-01-14 | 182.00 | 204.00 | 170.00 | 191.00 | 177.00 | 739,400 |
| 2025-01-13 | 187.00 | 187.00 | 180.00 | 182.00 | 168.66 | 91,900 |
| 2025-01-10 | 187.00 | 189.00 | 184.00 | 187.00 | 173.29 | 39,800 |
| 2025-01-09 | 185.00 | 191.00 | 182.00 | 185.00 | 171.44 | 391,300 |
| 2025-01-08 | 192.00 | 192.00 | 184.00 | 185.00 | 171.44 | 173,300 |
| 2025-01-07 | 191.00 | 192.00 | 183.00 | 192.00 | 177.93 | 2,314,400 |
| 2025-01-06 | 193.00 | 194.00 | 179.00 | 191.00 | 177.00 | 588,800 |
| 2025-01-03 | 194.00 | 194.00 | 189.00 | 193.00 | 178.85 | 2,382,500 |
| 2025-01-02 | 189.00 | 200.00 | 188.00 | 193.00 | 178.85 | 454,100 |
| 2024-12-30 | 192.00 | 192.00 | 180.00 | 189.00 | 175.15 | 228,100 |
| 2024-12-27 | 193.00 | 193.00 | 185.00 | 191.00 | 177.00 | 2,211,500 |
| 2024-12-24 | 190.00 | 192.00 | 189.00 | 191.00 | 177.00 | 2,206,800 |
| 2024-12-23 | 183.00 | 195.00 | 177.00 | 190.00 | 176.07 | 360,400 |
| 2024-12-20 | 175.00 | 198.00 | 168.00 | 182.00 | 168.66 | 744,500 |
| 2024-12-19 | 181.00 | 185.00 | 163.00 | 182.00 | 168.66 | 1,619,500 |
| 2024-12-18 | 198.00 | 198.00 | 185.00 | 188.00 | 174.22 | 334,200 |
| 2024-12-17 | 196.00 | 200.00 | 191.00 | 192.00 | 177.93 | 8,075,400 |
| 2024-12-16 | 194.00 | 196.00 | 186.00 | 196.00 | 181.63 | 750,200 |
| 2024-12-13 | 192.00 | 194.00 | 188.00 | 194.00 | 179.78 | 618,500 |
| 2024-12-12 | 196.00 | 196.00 | 190.00 | 194.00 | 179.78 | 196,800 |
| 2024-12-11 | 199.00 | 199.00 | 186.00 | 196.00 | 181.63 | 1,165,600 |
| 2024-12-10 | 200.00 | 200.00 | 190.00 | 198.00 | 183.49 | 595,600 |
| 2024-12-09 | 188.00 | 210.00 | 183.00 | 200.00 | 185.34 | 2,834,500 |
| 2024-12-06 | 191.00 | 194.00 | 180.00 | 189.00 | 175.15 | 987,900 |
| 2024-12-05 | 176.00 | 200.00 | 176.00 | 189.00 | 175.15 | 5,209,600 |
| 2024-12-04 | 162.00 | 176.00 | 162.00 | 174.00 | 161.25 | 830,500 |
| 2024-12-03 | 162.00 | 164.00 | 158.00 | 160.00 | 148.27 | 168,500 |
| 2024-12-02 | 165.00 | 165.00 | 158.00 | 162.00 | 150.13 | 42,800 |
| 2024-11-29 | 159.00 | 165.00 | 159.00 | 165.00 | 152.91 | 51,900 |
| 2024-11-28 | 164.00 | 168.00 | 158.00 | 159.00 | 147.35 | 48,600 |
| 2024-11-26 | 169.00 | 169.00 | 158.00 | 160.00 | 148.27 | 39,200 |
| 2024-11-25 | 164.00 | 169.00 | 164.00 | 164.00 | 151.98 | 401,600 |
| 2024-11-22 | 160.00 | 164.00 | 156.00 | 164.00 | 151.98 | 145,500 |
| 2024-11-21 | 162.00 | 164.00 | 160.00 | 161.00 | 149.20 | 31,400 |
| 2024-11-20 | 164.00 | 164.00 | 159.00 | 162.00 | 150.13 | 68,500 |
| 2024-11-19 | 160.00 | 164.00 | 156.00 | 164.00 | 151.98 | 104,700 |
| 2024-11-18 | 155.00 | 164.00 | 155.00 | 160.00 | 148.27 | 329,100 |
| 2024-11-15 | 160.00 | 162.00 | 154.00 | 155.00 | 143.64 | 108,400 |
| 2024-11-14 | 160.00 | 163.00 | 156.00 | 160.00 | 148.27 | 86,600 |
| 2024-11-13 | 157.00 | 160.00 | 154.00 | 160.00 | 148.27 | 350,700 |
| 2024-11-12 | 154.00 | 159.00 | 153.00 | 157.00 | 145.49 | 184,300 |
| 2024-11-11 | 161.00 | 161.00 | 153.00 | 156.00 | 144.57 | 276,300 |
| 2024-11-08 | 161.00 | 161.00 | 155.00 | 160.00 | 148.27 | 66,600 |
| 2024-11-07 | 158.00 | 159.00 | 153.00 | 155.00 | 143.64 | 311,300 |
| 2024-11-06 | 162.00 | 162.00 | 155.00 | 158.00 | 146.42 | 170,200 |
| 2024-11-05 | 160.00 | 164.00 | 156.00 | 162.00 | 150.13 | 343,700 |
| 2024-11-04 | 163.00 | 164.00 | 156.00 | 160.00 | 148.27 | 356,000 |
| 2024-11-01 | 161.00 | 164.00 | 157.00 | 164.00 | 151.98 | 92,900 |
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.