PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 210.00
+2.00 (0.96%)
Jan 20, 2026, 9:29 AM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 883,500 |
| Jan 14, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 333,800 |
| Jan 13, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 598,700 |
| Jan 12, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 445,900 |
| Jan 9, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 270,000 |
| Jan 8, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 400,500 |
| Jan 7, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.93% | 459,900 |
| Jan 6, 2026 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1.90% | 965,500 |
| Jan 5, 2026 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 1,211,300 |
| Jan 2, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 493,600 |
| Dec 30, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 384,000 |
| Dec 29, 2025 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 355,100 |
| Dec 24, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 397,700 |
| Dec 23, 2025 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 363,600 |
| Dec 22, 2025 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | -2.80% | 1,088,700 |
| Dec 19, 2025 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 2.88% | 632,600 |
| Dec 18, 2025 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 234,800 |
| Dec 17, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 311,400 |
| Dec 16, 2025 | 206.00 | 214.00 | 202.00 | 210.00 | 210.00 | 3.96% | 735,200 |
| Dec 15, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 1,513,400 |
| Dec 12, 2025 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | -1.89% | 667,700 |
| Dec 11, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.95% | 1,173,100 |
| Dec 10, 2025 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 678,400 |
| Dec 9, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 796,600 |
| Dec 8, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 784,800 |
| Dec 5, 2025 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.78% | 186,300 |
| Dec 4, 2025 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 507,900 |
| Dec 3, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | -0.93% | 414,100 |
| Dec 2, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | - | 716,200 |
| Dec 1, 2025 | 212.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 490,900 |
| Nov 28, 2025 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,058,000 |
| Nov 27, 2025 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | - | 1,469,200 |
| Nov 26, 2025 | 220.00 | 228.00 | 212.00 | 216.00 | 216.00 | -1.82% | 458,600 |
| Nov 25, 2025 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 2,250,500 |
| Nov 24, 2025 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 771,500 |
| Nov 21, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 296,200 |
| Nov 20, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 487,400 |
| Nov 19, 2025 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 738,400 |
| Nov 18, 2025 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 2.80% | 1,225,100 |
| Nov 17, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 444,200 |
| Nov 14, 2025 | 218.00 | 220.00 | 204.00 | 212.00 | 212.00 | -2.75% | 1,065,800 |
| Nov 13, 2025 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | -1.80% | 644,000 |
| Nov 12, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | 849,500 |
| Nov 11, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 477,400 |
| Nov 10, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 899,500 |
| Nov 7, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 637,500 |
| Nov 6, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 387,100 |
| Nov 5, 2025 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 364,800 |
| Nov 4, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | - | 774,600 |
| Nov 3, 2025 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 1,756,500 |