PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia · Delayed Price · Currency is IDR 750.00
-50.00 (-6.25%)
At close: Oct 29, 2026
IDX:PSAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 790.00 | 790.00 | 745.00 | 750.00 | 750.00 | -6.25% | 57,100 |
| Oct 28, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -5.33% | 232,600 |
| Oct 27, 2026 | 825.00 | 850.00 | 780.00 | 845.00 | 845.00 | 2.42% | 579,400 |
| Oct 26, 2026 | 795.00 | 830.00 | 795.00 | 825.00 | 825.00 | - | 100,500 |
| Oct 23, 2026 | 805.00 | 850.00 | 780.00 | 825.00 | 825.00 | -0.60% | 680,600 |
| Oct 22, 2026 | 800.00 | 830.00 | 765.00 | 830.00 | 830.00 | 3.75% | 188,900 |
| Oct 21, 2026 | 785.00 | 815.00 | 735.00 | 800.00 | 800.00 | 5.26% | 338,700 |
| Oct 20, 2026 | 665.00 | 785.00 | 645.00 | 760.00 | 760.00 | 14.29% | 185,600 |
| Oct 19, 2026 | 615.00 | 785.00 | 615.00 | 665.00 | 665.00 | 0.76% | 1,019,800 |
| Oct 16, 2026 | 740.00 | 740.00 | 660.00 | 660.00 | 660.00 | -14.84% | 321,500 |
| Oct 15, 2026 | 830.00 | 830.00 | 710.00 | 775.00 | 775.00 | -6.63% | 69,700 |
| Oct 14, 2026 | 830.00 | 835.00 | 810.00 | 830.00 | 830.00 | - | 145,500 |
| Oct 13, 2026 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 0.61% | 24,800 |
| Oct 12, 2026 | 850.00 | 860.00 | 805.00 | 825.00 | 825.00 | -2.94% | 61,600 |
| Oct 9, 2026 | 860.00 | 870.00 | 825.00 | 850.00 | 850.00 | - | 87,600 |
| Oct 8, 2026 | 835.00 | 860.00 | 830.00 | 850.00 | 850.00 | 1.80% | 209,100 |
| Oct 7, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | -1.18% | 7,600 |
| Oct 6, 2026 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 1.81% | 33,700 |
| Oct 5, 2026 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 2.47% | 65,600 |
| Oct 2, 2026 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.82% | 26,200 |
| Oct 1, 2026 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | - | 50,700 |
| Sep 30, 2026 | 825.00 | 875.00 | 815.00 | 825.00 | 825.00 | - | 317,800 |
| Sep 29, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.20% | 81,200 |
| Sep 28, 2026 | 850.00 | 850.00 | 810.00 | 835.00 | 835.00 | -1.76% | 43,500 |
| Sep 25, 2026 | 850.00 | 885.00 | 815.00 | 850.00 | 850.00 | - | 303,000 |
| Sep 24, 2026 | 850.00 | 885.00 | 825.00 | 850.00 | 850.00 | - | 77,100 |
| Sep 23, 2026 | 835.00 | 865.00 | 825.00 | 850.00 | 850.00 | 1.19% | 82,000 |
| Sep 22, 2026 | 850.00 | 885.00 | 840.00 | 840.00 | 840.00 | -1.75% | 27,100 |
| Sep 21, 2026 | 855.00 | 865.00 | 840.00 | 855.00 | 855.00 | -0.58% | 125,300 |
| Sep 18, 2026 | 855.00 | 890.00 | 855.00 | 860.00 | 860.00 | - | 70,400 |
| Sep 17, 2026 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.58% | 70,700 |
| Sep 16, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 1.17% | 115,200 |
| Sep 15, 2026 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | -1.72% | 33,300 |
| Sep 14, 2026 | 885.00 | 900.00 | 815.00 | 870.00 | 870.00 | -1.14% | 188,600 |
| Sep 11, 2026 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.12% | 51,100 |
| Sep 10, 2026 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | - | 82,600 |
| Sep 9, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 83,700 |
| Sep 8, 2026 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | -0.56% | 76,700 |
| Sep 7, 2026 | 900.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.55% | 215,500 |
| Sep 4, 2026 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 0.56% | 51,900 |
| Sep 3, 2026 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.55% | 44,500 |
| Sep 2, 2026 | 890.00 | 925.00 | 885.00 | 905.00 | 905.00 | 1.69% | 110,000 |
| Sep 1, 2026 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | -0.56% | 45,400 |
| Aug 31, 2026 | 880.00 | 910.00 | 880.00 | 895.00 | 895.00 | 1.70% | 81,000 |
| 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 |