PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 720.00
-20.00 (-2.70%)
At close: Jun 5, 2026
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 725.00 | 775.00 | 710.00 | 720.00 | 720.00 | -2.70% | 340,800 |
| Jun 4, 2026 | 730.00 | 755.00 | 640.00 | 740.00 | 740.00 | -1.33% | 270,000 |
| Jun 3, 2026 | 765.00 | 765.00 | 725.00 | 750.00 | 750.00 | -0.66% | 298,100 |
| Jun 2, 2026 | 780.00 | 790.00 | 735.00 | 755.00 | 755.00 | -3.82% | 112,400 |
| May 29, 2026 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 0.64% | 102,300 |
| May 26, 2026 | 805.00 | 825.00 | 775.00 | 780.00 | 780.00 | -3.11% | 54,900 |
| May 25, 2026 | 790.00 | 815.00 | 770.00 | 805.00 | 805.00 | 3.87% | 215,300 |
| May 22, 2026 | 755.00 | 800.00 | 745.00 | 775.00 | 775.00 | 2.65% | 111,800 |
| May 21, 2026 | 825.00 | 825.00 | 720.00 | 755.00 | 755.00 | -9.04% | 900,200 |
| May 20, 2026 | 855.00 | 855.00 | 800.00 | 830.00 | 830.00 | -2.35% | 357,100 |
| May 19, 2026 | 855.00 | 865.00 | 825.00 | 850.00 | 850.00 | -0.58% | 427,500 |
| May 18, 2026 | 890.00 | 890.00 | 835.00 | 855.00 | 855.00 | -3.93% | 386,500 |
| May 13, 2026 | 900.00 | 915.00 | 815.00 | 890.00 | 890.00 | -2.20% | 551,500 |
| May 12, 2026 | 910.00 | 925.00 | 895.00 | 910.00 | 910.00 | - | 144,200 |
| May 11, 2026 | 910.00 | 925.00 | 885.00 | 910.00 | 910.00 | - | 305,400 |
| May 8, 2026 | 910.00 | 925.00 | 880.00 | 910.00 | 910.00 | -0.55% | 280,500 |
| May 7, 2026 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 0.55% | 159,100 |
| May 6, 2026 | 945.00 | 945.00 | 900.00 | 910.00 | 910.00 | -1.09% | 334,000 |
| May 5, 2026 | 915.00 | 930.00 | 905.00 | 920.00 | 920.00 | - | 38,000 |
| May 4, 2026 | 940.00 | 945.00 | 910.00 | 920.00 | 920.00 | -2.65% | 72,800 |
| Apr 30, 2026 | 915.00 | 950.00 | 900.00 | 945.00 | 945.00 | -1.05% | 154,900 |
| Apr 29, 2026 | 950.00 | 955.00 | 895.00 | 955.00 | 955.00 | 0.53% | 367,900 |
| Apr 28, 2026 | 915.00 | 965.00 | 885.00 | 950.00 | 950.00 | 5.56% | 298,300 |
| Apr 27, 2026 | 955.00 | 965.00 | 900.00 | 900.00 | 900.00 | -5.76% | 331,600 |
| 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% | 173,000 |
| 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 |