Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 193.00 | 200.00 | 165.00 | 190.00 | 190.00 | 403,200 |
| 2026-10-15 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | 63,300 |
| 2026-10-14 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 789,800 |
| 2026-10-13 | 188.00 | 195.00 | 186.00 | 192.00 | 192.00 | 303,300 |
| 2026-10-12 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 86,100 |
| 2026-10-09 | 193.00 | 194.00 | 189.00 | 193.00 | 193.00 | 129,800 |
| 2026-10-08 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | 85,200 |
| 2026-10-07 | 194.00 | 194.00 | 190.00 | 193.00 | 193.00 | 287,100 |
| 2026-10-06 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 183,500 |
| 2026-10-05 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 89,200 |
| 2026-10-02 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 27,100 |
| 2026-10-01 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 116,700 |
| 2026-09-30 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 34,000 |
| 2026-09-29 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 67,500 |
| 2026-09-28 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | 170,200 |
| 2026-09-25 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 128,500 |
| 2026-09-24 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 84,200 |
| 2026-09-23 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 213,800 |
| 2026-09-22 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 45,100 |
| 2026-09-21 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 97,000 |
| 2026-09-18 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | 166,000 |
| 2026-09-17 | 194.00 | 195.00 | 189.00 | 195.00 | 195.00 | 380,000 |
| 2026-09-16 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 79,400 |
| 2026-09-15 | 197.00 | 197.00 | 192.00 | 196.00 | 196.00 | 409,800 |
| 2026-09-14 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 243,100 |
| 2026-09-11 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | 310,300 |
| 2026-09-10 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 410,600 |
| 2026-09-09 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 61,500 |
| 2026-09-08 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 710,300 |
| 2026-09-07 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | 564,700 |
| 2026-09-04 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 561,500 |
| 2026-09-03 | 197.00 | 204.00 | 195.00 | 197.00 | 197.00 | 778,100 |
| 2026-09-02 | 194.00 | 206.00 | 193.00 | 197.00 | 197.00 | 3,226,500 |
| 2026-09-01 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 241,700 |
| 2026-08-31 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 363,400 |
| 2026-08-28 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 348,500 |
| 2026-08-27 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 110,200 |
| 2026-08-26 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 331,000 |
| 2026-08-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-08-24 | 197.00 | 197.00 | 195.00 | 197.00 | 197.00 | 129,200 |
| 2026-08-21 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 291,300 |
| 2026-08-20 | 196.00 | 198.00 | 192.00 | 194.00 | 194.00 | 1,531,100 |
| 2026-08-19 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | 102,600 |
| 2026-08-18 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 226,400 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-14 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 150,200 |
| 2026-08-13 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 41,000 |
| 2026-08-12 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 46,100 |
| 2026-08-11 | 196.00 | 196.00 | 191.00 | 194.00 | 194.00 | 90,700 |
| 2026-08-10 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | 82,000 |
| 2026-08-07 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | 119,000 |
| 2026-08-06 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 38,900 |
| 2026-08-05 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 74,800 |
| 2026-08-04 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 189,100 |
| 2026-08-03 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 387,700 |
| 2026-07-31 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 135,400 |
| 2026-07-30 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | 62,400 |
| 2026-07-29 | 198.00 | 198.00 | 192.00 | 198.00 | 198.00 | 86,900 |
| 2026-07-28 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 13,400 |
| 2026-07-27 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 60,700 |
Page 1 of 3 · 130 trading daysOlder →
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.