Palma Serasih PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | 78,800 |
| 2026-10-22 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | 39,900 |
| 2026-10-21 | 184.00 | 190.00 | 183.00 | 188.00 | 188.00 | 314,600 |
| 2026-10-20 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 168,500 |
| 2026-10-19 | 190.00 | 190.00 | 177.00 | 185.00 | 185.00 | 213,000 |
| 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 |
Page 1 of 1 · 22 trading days
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.