PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 1,560.00
+15.00 (0.97%)
At close: Aug 28, 2025
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,575.00 | 1,635.00 | 1,565.00 | 1,600.00 | - | 3.56% | 779,500 |
| Aug 27, 2025 | 1,565.00 | 1,570.00 | 1,500.00 | 1,545.00 | - | -0.96% | 1,790,500 |
| Aug 26, 2025 | 1,655.00 | 1,660.00 | 1,550.00 | 1,560.00 | - | -4.88% | 3,887,000 |
| Aug 25, 2025 | 1,530.00 | 1,660.00 | 1,525.00 | 1,640.00 | - | 7.89% | 7,862,000 |
| Aug 22, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,520.00 | - | 1.00% | 839,200 |
| Aug 21, 2025 | 1,555.00 | 1,560.00 | 1,485.00 | 1,505.00 | - | -2.90% | 2,414,700 |
| Aug 20, 2025 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | - | -1.90% | 1,225,100 |
| Aug 19, 2025 | 1,560.00 | 1,640.00 | 1,500.00 | 1,580.00 | - | 1.28% | 2,847,700 |
| Aug 15, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | - | -1.27% | 953,500 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | - | -1.25% | 1,738,300 |
| Aug 13, 2025 | 1,585.00 | 1,620.00 | 1,510.00 | 1,600.00 | - | 3.23% | 4,449,300 |
| Aug 12, 2025 | 1,470.00 | 1,560.00 | 1,455.00 | 1,550.00 | - | 5.44% | 2,426,500 |
| Aug 11, 2025 | 1,485.00 | 1,515.00 | 1,420.00 | 1,470.00 | - | -0.68% | 2,102,500 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,480.00 | - | -5.13% | 4,774,500 |
| Aug 7, 2025 | 1,600.00 | 1,605.00 | 1,555.00 | 1,560.00 | - | -2.19% | 2,162,300 |
| Aug 6, 2025 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | - | 0.63% | 1,556,200 |
| Aug 5, 2025 | 1,655.00 | 1,675.00 | 1,575.00 | 1,585.00 | - | -3.65% | 3,381,700 |
| Aug 4, 2025 | 1,625.00 | 1,755.00 | 1,580.00 | 1,645.00 | - | 1.86% | 8,107,900 |
| Aug 1, 2025 | 1,630.00 | 1,680.00 | 1,570.00 | 1,615.00 | - | -0.62% | 5,629,800 |
| Jul 31, 2025 | 1,675.00 | 1,675.00 | 1,545.00 | 1,625.00 | - | -2.99% | 6,643,500 |
| Jul 30, 2025 | 1,750.00 | 1,760.00 | 1,670.00 | 1,675.00 | - | -4.01% | 4,897,100 |
| Jul 29, 2025 | 1,800.00 | 1,835.00 | 1,715.00 | 1,745.00 | - | -3.32% | 6,357,500 |
| Jul 28, 2025 | 1,870.00 | 1,870.00 | 1,795.00 | 1,805.00 | - | -3.99% | 6,207,800 |
| Jul 25, 2025 | 2,030.00 | 2,100.00 | 1,870.00 | 1,880.00 | - | -5.53% | 13,676,500 |
| Jul 24, 2025 | 1,950.00 | 2,030.00 | 1,890.00 | 1,990.00 | - | 2.05% | 6,791,800 |
| Jul 23, 2025 | 1,945.00 | 2,060.00 | 1,865.00 | 1,950.00 | - | 0.26% | 15,149,000 |
| Jul 22, 2025 | 2,180.00 | 2,180.00 | 1,905.00 | 1,945.00 | - | -11.19% | 18,105,800 |
| Jul 21, 2025 | 2,480.00 | 2,480.00 | 2,160.00 | 2,190.00 | - | -11.69% | 15,078,500 |
| Jul 18, 2025 | 2,620.00 | 2,730.00 | 2,440.00 | 2,480.00 | - | -4.98% | 21,105,300 |
| Jul 17, 2025 | 2,450.00 | 2,950.00 | 2,450.00 | 2,610.00 | - | 6.97% | 53,768,700 |
| Jul 16, 2025 | 2,640.00 | 2,650.00 | 2,270.00 | 2,440.00 | - | -7.58% | 35,718,600 |
| Jul 15, 2025 | 2,890.00 | 3,410.00 | 2,550.00 | 2,640.00 | - | -3.30% | 87,639,700 |
| Jul 14, 2025 | 2,200.00 | 2,730.00 | 2,200.00 | 2,730.00 | - | 24.66% | 42,940,800 |
| Jul 11, 2025 | 2,190.00 | 2,190.00 | 1,755.00 | 2,190.00 | - | 24.79% | 78,046,100 |
| Jul 10, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 24.91% | 4,385,400 |
| Jul 9, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 24.89% | 462,600 |
| Jul 8, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 25.00% | 363,400 |