Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 200.00 | 204.00 | 198.00 | 199.00 | 192.75 | 470,700 |
| 2025-08-12 | 202.00 | 202.00 | 198.00 | 200.00 | 193.72 | 614,300 |
| 2025-08-11 | 199.00 | 204.00 | 197.00 | 202.00 | 195.65 | 700,500 |
| 2025-08-08 | 194.00 | 200.00 | 190.00 | 200.00 | 193.72 | 868,600 |
| 2025-08-07 | 199.00 | 199.00 | 192.00 | 193.00 | 186.94 | 758,000 |
| 2025-08-06 | 198.00 | 200.00 | 190.00 | 200.00 | 193.72 | 1,034,700 |
| 2025-08-05 | 200.00 | 200.00 | 190.00 | 198.00 | 191.78 | 1,636,000 |
| 2025-08-04 | 208.00 | 210.00 | 195.00 | 200.00 | 193.72 | 2,726,500 |
| 2025-08-01 | 208.00 | 214.00 | 199.00 | 206.00 | 199.53 | 2,398,700 |
| 2025-07-31 | 220.00 | 230.00 | 202.00 | 204.00 | 197.59 | 5,586,400 |
| 2025-07-30 | 193.00 | 240.00 | 191.00 | 220.00 | 213.09 | 24,832,300 |
| 2025-07-29 | 189.00 | 194.00 | 185.00 | 190.00 | 184.03 | 1,392,800 |
| 2025-07-28 | 185.00 | 187.00 | 183.00 | 187.00 | 181.13 | 494,700 |
| 2025-07-25 | 180.00 | 185.00 | 179.00 | 185.00 | 179.19 | 1,003,100 |
| 2025-07-24 | 177.00 | 190.00 | 175.00 | 179.00 | 173.38 | 1,149,100 |
| 2025-07-23 | 179.00 | 182.00 | 174.00 | 176.00 | 170.47 | 488,900 |
| 2025-07-22 | 177.00 | 180.00 | 175.00 | 179.00 | 173.38 | 894,900 |
| 2025-07-21 | 178.00 | 179.00 | 170.00 | 177.00 | 171.44 | 847,600 |
| 2025-07-18 | 176.00 | 178.00 | 172.00 | 175.00 | 169.50 | 1,005,800 |
| 2025-07-17 | 170.00 | 187.00 | 167.00 | 176.00 | 170.47 | 2,509,700 |
| 2025-07-16 | 169.00 | 169.00 | 165.00 | 168.00 | 162.72 | 111,900 |
| 2025-07-15 | 172.00 | 172.00 | 167.00 | 167.00 | 161.75 | 333,600 |
| 2025-07-14 | 170.00 | 172.00 | 167.00 | 172.00 | 166.60 | 398,100 |
| 2025-07-11 | 167.00 | 170.00 | 166.00 | 169.00 | 163.69 | 391,800 |
| 2025-07-10 | 167.00 | 167.00 | 165.00 | 166.00 | 160.79 | 294,600 |
| 2025-07-09 | 165.00 | 167.00 | 163.00 | 166.00 | 160.79 | 127,800 |
| 2025-07-08 | 165.00 | 167.00 | 162.00 | 165.00 | 159.82 | 58,500 |
| 2025-07-07 | 165.00 | 170.00 | 161.00 | 168.00 | 162.72 | 132,900 |
| 2025-07-04 | 165.00 | 166.00 | 160.00 | 166.00 | 160.79 | 306,100 |
| 2025-07-03 | 166.00 | 166.00 | 162.00 | 165.00 | 159.82 | 116,600 |
| 2025-07-02 | 168.00 | 168.00 | 165.00 | 165.00 | 159.82 | 64,300 |
| 2025-07-01 | 167.00 | 168.00 | 166.00 | 167.00 | 161.75 | 122,400 |
| 2025-06-30 | 167.00 | 169.00 | 166.00 | 167.00 | 161.75 | 65,800 |
| 2025-06-26 | 166.00 | 168.00 | 166.00 | 167.00 | 161.75 | 84,200 |
| 2025-06-25 | 170.00 | 170.00 | 160.00 | 170.00 | 164.66 | 217,100 |
| 2025-06-24 | 164.00 | 170.00 | 161.00 | 170.00 | 164.66 | 216,300 |
| 2025-06-23 | 169.00 | 169.00 | 163.00 | 164.00 | 158.85 | 143,400 |
| 2025-06-20 | 168.00 | 175.00 | 167.00 | 170.00 | 164.66 | 93,300 |
| 2025-06-19 | 171.00 | 172.00 | 166.00 | 168.00 | 162.72 | 302,300 |
| 2025-06-18 | 175.00 | 175.00 | 170.00 | 175.00 | 169.50 | 322,400 |
| 2025-06-17 | 170.00 | 175.00 | 168.00 | 175.00 | 169.50 | 242,600 |
| 2025-06-16 | 169.00 | 173.00 | 165.00 | 170.00 | 164.66 | 366,800 |
| 2025-06-13 | 175.00 | 175.00 | 167.00 | 167.00 | 161.75 | 357,900 |
| 2025-06-12 | 175.00 | 176.00 | 172.00 | 174.00 | 168.53 | 87,300 |
| 2025-06-11 | 176.00 | 177.00 | 174.00 | 175.00 | 169.50 | 62,000 |
| 2025-06-10 | 179.00 | 182.00 | 175.00 | 177.00 | 171.44 | 202,000 |
| 2025-06-05 | 176.00 | 180.00 | 175.00 | 177.00 | 171.44 | 104,000 |
| 2025-06-04 | 176.00 | 177.00 | 174.00 | 174.00 | 168.53 | 106,100 |
| 2025-06-03 | 176.00 | 177.00 | 174.00 | 175.00 | 169.50 | 77,500 |
| 2025-06-02 | 177.00 | 177.00 | 173.00 | 176.00 | 170.47 | 132,400 |
| 2025-05-28 | 178.00 | 178.00 | 176.00 | 177.00 | 171.44 | 52,900 |
| 2025-05-27 | 176.00 | 180.00 | 175.00 | 180.00 | 174.35 | 209,200 |
| 2025-05-26 | 179.00 | 180.00 | 174.00 | 175.00 | 169.50 | 193,700 |
| 2025-05-23 | 179.00 | 179.00 | 177.00 | 178.00 | 172.41 | 31,200 |
| 2025-05-22 | 178.00 | 181.00 | 175.00 | 180.00 | 174.35 | 195,400 |
| 2025-05-21 | 178.00 | 180.00 | 171.00 | 178.00 | 172.41 | 328,000 |
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.