PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 226.00
-12.00 (-5.04%)
Oct 29, 2025, 11:58 AM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 240.00 | 242.00 | 224.00 | 238.00 | 238.00 | -9.16% | 7,630,100 |
| Oct 27, 2025 | 268.00 | 268.00 | 254.00 | 262.00 | 262.00 | -2.24% | 1,959,000 |
| Oct 24, 2025 | 262.00 | 278.00 | 262.00 | 268.00 | 268.00 | 2.29% | 3,180,700 |
| Oct 23, 2025 | 252.00 | 270.00 | 246.00 | 262.00 | 262.00 | 3.97% | 2,338,900 |
| Oct 22, 2025 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | - | 1,392,900 |
| Oct 21, 2025 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | -3.82% | 1,702,600 |
| Oct 20, 2025 | 262.00 | 272.00 | 252.00 | 262.00 | 262.00 | - | 1,616,700 |
| Oct 17, 2025 | 286.00 | 290.00 | 258.00 | 262.00 | 262.00 | -4.38% | 5,692,000 |
| Oct 16, 2025 | 250.00 | 280.00 | 240.00 | 274.00 | 274.00 | 8.73% | 4,906,800 |
| Oct 15, 2025 | 258.00 | 266.00 | 224.00 | 252.00 | 252.00 | -0.79% | 5,074,200 |
| Oct 14, 2025 | 286.00 | 290.00 | 242.00 | 254.00 | 254.00 | -7.30% | 15,651,900 |
| Oct 13, 2025 | 220.00 | 274.00 | 216.00 | 274.00 | 274.00 | 24.55% | 27,176,200 |
| Oct 10, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4.76% | 1,806,700 |
| Oct 9, 2025 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1.94% | 775,300 |
| Oct 8, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 656,900 |
| Oct 7, 2025 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | -0.95% | 635,900 |
| Oct 6, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 844,800 |
| Oct 3, 2025 | 212.00 | 216.00 | 190.00 | 212.00 | 212.00 | -0.93% | 1,472,100 |
| Oct 2, 2025 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 1,119,400 |
| Oct 1, 2025 | 220.00 | 222.00 | 208.00 | 212.00 | 212.00 | -3.64% | 1,144,300 |
| Sep 30, 2025 | 230.00 | 232.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,513,500 |
| Sep 29, 2025 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 0.91% | 4,040,800 |
| Sep 26, 2025 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 2,055,000 |
| Sep 25, 2025 | 212.00 | 226.00 | 212.00 | 216.00 | 216.00 | 1.89% | 3,895,100 |
| Sep 24, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,466,100 |
| Sep 23, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 1,916,100 |
| Sep 22, 2025 | 206.00 | 214.00 | 206.00 | 206.00 | 206.00 | 0.98% | 1,114,000 |
| Sep 19, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 820,400 |
| Sep 18, 2025 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 463,600 |
| Sep 17, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 548,500 |
| Sep 16, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 878,000 |
| Sep 15, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,271,600 |
| Sep 12, 2025 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 950,200 |
| Sep 11, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 948,600 |
| Sep 10, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1.96% | 338,200 |
| Sep 9, 2025 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 829,500 |
| Sep 8, 2025 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | -2.91% | 1,634,200 |
| Sep 4, 2025 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 779,700 |
| Sep 3, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1,661,400 |
| Sep 2, 2025 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 5.00% | 3,546,000 |
| Sep 1, 2025 | 196.00 | 204.00 | 190.00 | 200.00 | 200.00 | -3.85% | 2,280,500 |
| Aug 29, 2025 | 208.00 | 214.00 | 195.00 | 208.00 | 208.00 | 0.97% | 2,192,500 |
| Aug 28, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,572,100 |
| Aug 27, 2025 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | - | 2,064,500 |
| Aug 26, 2025 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,267,300 |
| Aug 25, 2025 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | -0.94% | 2,218,900 |
| Aug 22, 2025 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 3,251,500 |
| Aug 21, 2025 | 220.00 | 228.00 | 206.00 | 212.00 | 212.00 | 0.95% | 8,090,100 |
| Aug 20, 2025 | 202.00 | 224.00 | 199.00 | 210.00 | 210.00 | 5.53% | 11,451,300 |
| Aug 19, 2025 | 197.00 | 202.00 | 195.00 | 199.00 | 199.00 | 1.02% | 2,950,500 |