PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 1,330.00
-25.00 (-1.85%)
Last updated: Oct 31, 2025, 11:28 AM WIB
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 208,700 |
| Oct 29, 2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 379,100 |
| Oct 28, 2025 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.12% | 488,700 |
| Oct 27, 2025 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.74% | 1,123,200 |
| Oct 24, 2025 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.82% | 616,600 |
| Oct 23, 2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.37% | 504,700 |
| Oct 22, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | - | 432,800 |
| Oct 21, 2025 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.37% | 785,700 |
| Oct 20, 2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.87% | 768,200 |
| Oct 17, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.74% | 1,346,400 |
| Oct 16, 2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 607,400 |
| Oct 15, 2025 | 1,330.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 1,407,300 |
| Oct 14, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.38% | 1,286,100 |
| Oct 13, 2025 | 1,330.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 1,175,700 |
| Oct 10, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 845,800 |
| Oct 9, 2025 | 1,345.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 1,239,000 |
| Oct 8, 2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | -1.85% | 1,478,400 |
| Oct 7, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.53% | 908,800 |
| Oct 6, 2025 | 1,385.00 | 1,425.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 941,800 |
| Oct 3, 2025 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.43% | 756,300 |
| Oct 2, 2025 | 1,350.00 | 1,435.00 | 1,335.00 | 1,400.00 | 1,400.00 | 4.09% | 1,925,100 |
| Oct 1, 2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 1,190,000 |
| Sep 30, 2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 2,012,100 |
| Sep 29, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 1,032,700 |
| Sep 26, 2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 896,800 |
| Sep 25, 2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | -1.83% | 1,054,500 |
| Sep 24, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1.11% | 1,281,200 |
| Sep 23, 2025 | 1,355.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 1,463,800 |
| Sep 22, 2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.81% | 842,400 |
| Sep 19, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | -0.36% | 624,600 |
| Sep 18, 2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | -1.07% | 779,600 |
| Sep 17, 2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 477,300 |
| Sep 16, 2025 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.71% | 517,500 |
| Sep 15, 2025 | 1,370.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,410.00 | 3.30% | 1,204,600 |
| Sep 12, 2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 640,500 |
| Sep 11, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 603,300 |
| Sep 10, 2025 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.75% | 1,478,100 |
| Sep 9, 2025 | 1,400.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | -4.63% | 1,426,500 |
| Sep 8, 2025 | 1,445.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.43% | 937,700 |
| Sep 4, 2025 | 1,445.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | - | 664,500 |
| Sep 3, 2025 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.71% | 1,235,500 |
| Sep 2, 2025 | 1,440.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2.81% | 689,800 |
| Sep 1, 2025 | 1,300.00 | 1,450.00 | 1,300.00 | 1,425.00 | 1,425.00 | -3.72% | 1,702,600 |
| Aug 29, 2025 | 1,560.00 | 1,560.00 | 1,430.00 | 1,480.00 | 1,480.00 | -5.13% | 5,075,500 |
| Aug 28, 2025 | 1,580.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.97% | 1,980,700 |
| Aug 27, 2025 | 1,565.00 | 1,570.00 | 1,500.00 | 1,545.00 | 1,545.00 | -0.96% | 1,790,500 |
| Aug 26, 2025 | 1,655.00 | 1,660.00 | 1,550.00 | 1,560.00 | 1,560.00 | -4.88% | 3,887,000 |
| Aug 25, 2025 | 1,530.00 | 1,660.00 | 1,525.00 | 1,640.00 | 1,640.00 | 7.89% | 7,862,000 |
| Aug 22, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 839,200 |
| Aug 21, 2025 | 1,555.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,505.00 | -2.90% | 2,414,700 |