PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 955.00
-40.00 (-4.02%)
At close: Apr 24, 2026
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,000.00 | 1,000.00 | 935.00 | 955.00 | 955.00 | -4.02% | 278,300 |
| Apr 23, 2026 | 1,005.00 | 1,005.00 | 965.00 | 995.00 | 995.00 | -1.00% | 456,200 |
| Apr 22, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | -2.43% | 763,400 |
| Apr 21, 2026 | 1,065.00 | 1,070.00 | 990.00 | 1,030.00 | 1,030.00 | -0.48% | 588,800 |
| Apr 20, 2026 | 1,000.00 | 1,200.00 | 985.00 | 1,035.00 | 1,035.00 | 3.50% | 2,392,400 |
| Apr 17, 2026 | 940.00 | 1,035.00 | 920.00 | 1,000.00 | 1,000.00 | 6.38% | 1,505,700 |
| Apr 16, 2026 | 935.00 | 960.00 | 915.00 | 940.00 | 940.00 | 1.08% | 1,899,100 |
| Apr 15, 2026 | 925.00 | 955.00 | 900.00 | 930.00 | 930.00 | 0.54% | 675,300 |
| Apr 14, 2026 | 870.00 | 940.00 | 860.00 | 925.00 | 925.00 | 6.32% | 6,404,700 |
| Apr 13, 2026 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | -2.79% | 311,900 |
| Apr 10, 2026 | 880.00 | 895.00 | 860.00 | 895.00 | 895.00 | 1.70% | 164,200 |
| Apr 9, 2026 | 875.00 | 880.00 | 840.00 | 880.00 | 880.00 | - | 149,100 |
| Apr 8, 2026 | 870.00 | 880.00 | 855.00 | 880.00 | 880.00 | 1.15% | 669,100 |
| Apr 7, 2026 | 880.00 | 880.00 | 835.00 | 870.00 | 870.00 | -1.14% | 138,600 |
| Apr 6, 2026 | 865.00 | 880.00 | 850.00 | 880.00 | 880.00 | 1.73% | 182,500 |
| Apr 2, 2026 | 895.00 | 895.00 | 855.00 | 865.00 | 865.00 | -3.35% | 160,700 |
| Apr 1, 2026 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 172,800 |
| Mar 31, 2026 | 890.00 | 945.00 | 870.00 | 895.00 | 895.00 | 1.13% | 3,584,500 |
| Mar 30, 2026 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 170,500 |
| Mar 27, 2026 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | -2.22% | 182,900 |
| Mar 26, 2026 | 910.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.10% | 196,100 |
| Mar 25, 2026 | 905.00 | 945.00 | 895.00 | 910.00 | 910.00 | 0.55% | 167,400 |
| Mar 17, 2026 | 910.00 | 920.00 | 895.00 | 905.00 | 905.00 | -0.55% | 194,700 |
| Mar 16, 2026 | 945.00 | 945.00 | 895.00 | 910.00 | 910.00 | -4.21% | 281,100 |
| Mar 13, 2026 | 925.00 | 950.00 | 900.00 | 950.00 | 950.00 | 2.70% | 5,560,900 |
| Mar 12, 2026 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | -2.63% | 7,504,800 |
| Mar 11, 2026 | 925.00 | 950.00 | 920.00 | 950.00 | 950.00 | 2.70% | 2,607,200 |
| Mar 10, 2026 | 855.00 | 985.00 | 855.00 | 925.00 | 925.00 | 6.32% | 11,956,200 |
| Mar 9, 2026 | 900.00 | 905.00 | 835.00 | 870.00 | 870.00 | -7.45% | 666,900 |
| Mar 6, 2026 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | -1.05% | 97,300 |
| Mar 5, 2026 | 955.00 | 995.00 | 945.00 | 950.00 | 950.00 | - | 11,987,500 |
| Mar 4, 2026 | 970.00 | 970.00 | 900.00 | 950.00 | 950.00 | -2.06% | 10,725,200 |
| Mar 3, 2026 | 965.00 | 995.00 | 955.00 | 970.00 | 970.00 | - | 7,016,400 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | -4.43% | 9,950,600 |
| Feb 27, 2026 | 1,015.00 | 1,015.00 | 975.00 | 1,015.00 | 1,015.00 | - | 298,000 |
| Feb 26, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.46% | 216,200 |
| Feb 25, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.48% | 7,497,700 |
| Feb 24, 2026 | 1,050.00 | 1,065.00 | 1,005.00 | 1,035.00 | 1,035.00 | -0.96% | 5,974,800 |
| Feb 23, 2026 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 314,200 |
| Feb 20, 2026 | 1,065.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.94% | 6,080,500 |
| Feb 19, 2026 | 1,045.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 409,300 |
| Feb 18, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 3.98% | 541,600 |
| Feb 13, 2026 | 1,050.00 | 1,085.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 8,885,300 |
| Feb 12, 2026 | 1,080.00 | 1,180.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.44% | 9,277,300 |
| Feb 11, 2026 | 1,005.00 | 1,060.00 | 995.00 | 1,025.00 | 1,025.00 | 2.50% | 5,710,000 |
| Feb 10, 2026 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 147,800 |
| Feb 9, 2026 | 1,005.00 | 1,050.00 | 950.00 | 1,005.00 | 1,005.00 | 0.50% | 4,729,500 |
| Feb 6, 2026 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | - | 4,879,100 |
| Feb 5, 2026 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 1.01% | 6,259,200 |
| Feb 4, 2026 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -1.00% | 195,100 |