PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,480.00
-80.00 (-5.13%)
At close: Aug 8, 2025, 3:30 PM WIB

IDX:PSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,560.001,560.001,450.001,480.00--5.13%4,774,500
Aug 7, 20251,600.001,605.001,555.001,560.00--2.19%2,162,300
Aug 6, 20251,605.001,615.001,580.001,595.00-0.63%1,556,200
Aug 5, 20251,655.001,675.001,575.001,585.00--3.65%3,381,700
Aug 4, 20251,625.001,755.001,580.001,645.00-1.86%8,107,900
Aug 1, 20251,630.001,680.001,570.001,615.00--0.62%5,629,800
Jul 31, 20251,675.001,675.001,545.001,625.00--2.99%6,643,500
Jul 30, 20251,750.001,760.001,670.001,675.00--4.01%4,897,100
Jul 29, 20251,800.001,835.001,715.001,745.00--3.32%6,357,500
Jul 28, 20251,870.001,870.001,795.001,805.00--3.99%6,207,800
Jul 25, 20252,030.002,100.001,870.001,880.00--5.53%13,676,500
Jul 24, 20251,950.002,030.001,890.001,990.00-2.05%6,791,800
Jul 23, 20251,945.002,060.001,865.001,950.00-0.26%15,149,000
Jul 22, 20252,180.002,180.001,905.001,945.00--11.19%18,105,800
Jul 21, 20252,480.002,480.002,160.002,190.00--11.69%15,078,500
Jul 18, 20252,620.002,730.002,440.002,480.00--4.98%21,105,300
Jul 17, 20252,450.002,950.002,450.002,610.00-6.97%53,768,700
Jul 16, 20252,640.002,650.002,270.002,440.00--7.58%35,718,600
Jul 15, 20252,890.003,410.002,550.002,640.00--3.30%87,639,700
Jul 14, 20252,200.002,730.002,200.002,730.00-24.66%42,940,800
Jul 11, 20252,190.002,190.001,755.002,190.00-24.79%78,046,100
Jul 10, 20251,755.001,755.001,755.001,755.00-24.91%4,385,400
Jul 9, 20251,405.001,405.001,405.001,405.00-24.89%462,600
Jul 8, 20251,125.001,125.001,125.001,125.00-25.00%363,400