PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 1,300.00
0.00 (0.00%)
At close: Dec 30, 2025
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,275.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.96% | 7,527,300 |
| Dec 24, 2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | 2.41% | 8,775,900 |
| Dec 23, 2025 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 231,200 |
| Dec 22, 2025 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 258,700 |
| Dec 19, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.20% | 208,700 |
| Dec 18, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | -1.19% | 251,400 |
| Dec 17, 2025 | 1,250.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.20% | 386,000 |
| Dec 16, 2025 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.80% | 369,100 |
| Dec 15, 2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 556,100 |
| Dec 12, 2025 | 1,260.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,260.00 | - | 793,100 |
| Dec 11, 2025 | 1,300.00 | 1,310.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.33% | 2,066,300 |
| Dec 10, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.90% | 582,600 |
| Dec 9, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.38% | 540,400 |
| Dec 8, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.50% | 424,600 |
| Dec 5, 2025 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | - | 655,400 |
| Dec 4, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 381,500 |
| Dec 3, 2025 | 1,325.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 567,500 |
| Dec 2, 2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.49% | 806,600 |
| Dec 1, 2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | - | 447,100 |
| Nov 28, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 236,100 |
| Nov 27, 2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1.12% | 499,300 |
| Nov 26, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 342,500 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.74% | 479,900 |
| Nov 24, 2025 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,355.00 | - | 428,200 |
| Nov 21, 2025 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.17% | 281,200 |
| Nov 20, 2025 | 1,345.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 3.75% | 508,000 |
| Nov 19, 2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | - | 1,180,000 |
| Nov 18, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.37% | 554,600 |
| Nov 17, 2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.83% | 1,015,800 |
| Nov 14, 2025 | 1,385.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.85% | 1,749,500 |
| Nov 13, 2025 | 1,400.00 | 1,580.00 | 1,370.00 | 1,405.00 | 1,405.00 | 4.85% | 8,571,400 |
| Nov 12, 2025 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 389,100 |
| Nov 11, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 331,400 |
| Nov 10, 2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 466,900 |
| Nov 7, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 327,300 |
| Nov 6, 2025 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 377,900 |
| Nov 5, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 267,300 |
| Nov 4, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 457,300 |
| Nov 3, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 609,700 |
| Oct 31, 2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | - | 1,752,100 |
| 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 |