PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 880.00
-15.00 (-1.68%)
At close: Aug 28, 2026
IDX:PSAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 895.00 | 905.00 | 875.00 | 880.00 | 880.00 | -1.68% | 45,600 |
| Aug 27, 2026 | 890.00 | 895.00 | 875.00 | 895.00 | 895.00 | - | 81,200 |
| Aug 26, 2026 | 890.00 | 900.00 | 880.00 | 895.00 | 895.00 | -0.56% | 58,300 |
| Aug 24, 2026 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 147,400 |
| Aug 21, 2026 | 900.00 | 905.00 | 880.00 | 900.00 | 900.00 | - | 76,800 |
| Aug 20, 2026 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | -1.10% | 22,800 |
| Aug 19, 2026 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 2.25% | 43,600 |
| Aug 18, 2026 | 875.00 | 895.00 | 860.00 | 890.00 | 890.00 | - | 39,400 |
| Aug 14, 2026 | 880.00 | 895.00 | 870.00 | 890.00 | 890.00 | - | 42,600 |
| Aug 13, 2026 | 890.00 | 895.00 | 865.00 | 890.00 | 890.00 | 0.56% | 179,600 |
| Aug 12, 2026 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | -0.56% | 135,700 |
| Aug 11, 2026 | 900.00 | 900.00 | 860.00 | 890.00 | 890.00 | -1.66% | 125,300 |
| Aug 10, 2026 | 925.00 | 925.00 | 895.00 | 905.00 | 905.00 | -0.55% | 42,900 |
| Aug 7, 2026 | 910.00 | 925.00 | 890.00 | 910.00 | 910.00 | - | 87,800 |
| Aug 6, 2026 | 925.00 | 940.00 | 900.00 | 910.00 | 910.00 | -1.62% | 137,400 |
| Aug 5, 2026 | 870.00 | 930.00 | 855.00 | 925.00 | 925.00 | 5.11% | 323,200 |
| Aug 4, 2026 | 895.00 | 895.00 | 860.00 | 880.00 | 880.00 | 2.33% | 29,100 |
| Aug 3, 2026 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 1.18% | 93,500 |
| Jul 31, 2026 | 845.00 | 945.00 | 835.00 | 850.00 | 850.00 | 0.59% | 723,800 |
| Jul 30, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.60% | 8,800 |
| Jul 29, 2026 | 840.00 | 845.00 | 815.00 | 840.00 | 840.00 | - | 63,100 |
| Jul 28, 2026 | 835.00 | 860.00 | 830.00 | 840.00 | 840.00 | - | 88,800 |
| Jul 27, 2026 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | -1.18% | 40,500 |
| Jul 24, 2026 | 840.00 | 850.00 | 830.00 | 850.00 | 850.00 | 0.59% | 50,100 |
| Jul 23, 2026 | 850.00 | 860.00 | 835.00 | 845.00 | 845.00 | - | 107,600 |
| Jul 22, 2026 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | -1.17% | 16,300 |
| Jul 21, 2026 | 850.00 | 860.00 | 810.00 | 855.00 | 855.00 | 0.59% | 227,000 |
| Jul 20, 2026 | 830.00 | 875.00 | 815.00 | 850.00 | 850.00 | 0.59% | 1,744,900 |
| Jul 17, 2026 | 825.00 | 845.00 | 800.00 | 845.00 | 845.00 | 0.60% | 74,500 |
| Jul 16, 2026 | 850.00 | 870.00 | 825.00 | 840.00 | 840.00 | -1.18% | 60,300 |
| Jul 15, 2026 | 850.00 | 880.00 | 835.00 | 850.00 | 850.00 | - | 87,900 |
| Jul 14, 2026 | 805.00 | 850.00 | 790.00 | 850.00 | 850.00 | 5.59% | 45,200 |
| Jul 13, 2026 | 795.00 | 805.00 | 770.00 | 805.00 | 805.00 | 1.26% | 41,000 |
| Jul 10, 2026 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | 0.63% | 58,700 |
| Jul 9, 2026 | 800.00 | 800.00 | 760.00 | 790.00 | 790.00 | 1.94% | 84,100 |
| Jul 8, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.64% | 25,600 |
| Jul 7, 2026 | 800.00 | 800.00 | 755.00 | 780.00 | 780.00 | -1.89% | 254,900 |
| Jul 6, 2026 | 760.00 | 805.00 | 760.00 | 795.00 | 795.00 | 2.58% | 75,900 |
| Jul 3, 2026 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 58,700 |
| Jul 2, 2026 | 775.00 | 825.00 | 760.00 | 760.00 | 760.00 | -1.94% | 404,300 |
| Jul 1, 2026 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | - | 78,000 |
| Jun 30, 2026 | 780.00 | 825.00 | 750.00 | 775.00 | 775.00 | -2.52% | 142,500 |
| Jun 29, 2026 | 805.00 | 810.00 | 760.00 | 795.00 | 795.00 | -2.45% | 80,700 |
| Jun 26, 2026 | 825.00 | 825.00 | 750.00 | 815.00 | 815.00 | -1.21% | 160,700 |
| Jun 25, 2026 | 835.00 | 860.00 | 820.00 | 825.00 | 825.00 | -4.07% | 48,400 |
| Jun 24, 2026 | 865.00 | 875.00 | 835.00 | 860.00 | 860.00 | - | 61,400 |
| Jun 23, 2026 | 850.00 | 865.00 | 800.00 | 860.00 | 860.00 | - | 179,700 |
| Jun 22, 2026 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 60,200 |
| Jun 19, 2026 | 870.00 | 885.00 | 855.00 | 860.00 | 860.00 | -1.15% | 27,500 |
| Jun 18, 2026 | 865.00 | 880.00 | 850.00 | 870.00 | 870.00 | -0.57% | 122,000 |