PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 845.00
+5.00 (0.60%)
At close: Jul 17, 2026
IDX:PSAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | - | 141,400 |
| Jun 15, 2026 | 850.00 | 900.00 | 850.00 | 875.00 | 875.00 | 2.94% | 164,400 |
| Jun 12, 2026 | 850.00 | 900.00 | 800.00 | 850.00 | 850.00 | - | 119,100 |
| Jun 11, 2026 | 900.00 | 900.00 | 845.00 | 850.00 | 850.00 | -2.30% | 130,200 |
| Jun 10, 2026 | 810.00 | 900.00 | 770.00 | 870.00 | 870.00 | 20.83% | 817,900 |
| Jun 9, 2026 | 715.00 | 790.00 | 685.00 | 720.00 | 720.00 | 2.13% | 124,700 |
| Jun 8, 2026 | 685.00 | 775.00 | 680.00 | 705.00 | 705.00 | -2.08% | 230,800 |
| 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 |