PT Palma Serasih Tbk (IDX:PSGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
208.00
+2.00 (0.97%)
Aug 29, 2025, 9:48 AM WIB

PT Palma Serasih Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025208.00212.00200.00208.00208.00-2,064,500
Aug 26, 2025210.00214.00206.00208.00208.00-0.95%2,267,300
Aug 25, 2025216.00218.00210.00210.00210.00-0.94%2,218,900
Aug 22, 2025216.00218.00208.00212.00212.00-3,251,500
Aug 21, 2025220.00228.00206.00212.00212.000.95%8,090,100
Aug 20, 2025202.00224.00199.00210.00210.005.53%11,451,300
Aug 19, 2025197.00202.00195.00199.00199.001.02%2,950,500
Aug 15, 2025204.00204.00196.00197.00197.00-1.50%1,456,800
Aug 14, 2025199.00206.00196.00200.00200.000.50%1,535,700
Aug 13, 2025200.00204.00198.00199.00199.00-0.50%470,900
Aug 12, 2025202.00202.00198.00200.00200.00-0.99%614,300
Aug 11, 2025199.00204.00197.00202.00202.001.00%700,500
Aug 8, 2025194.00200.00190.00200.00200.003.63%878,600
Aug 7, 2025199.00199.00192.00193.00193.00-3.50%758,000
Aug 6, 2025198.00200.00190.00200.00200.001.01%1,034,700
Aug 5, 2025200.00200.00190.00198.00198.00-1.00%1,636,000
Aug 4, 2025208.00210.00195.00200.00200.00-2.91%2,726,500
Aug 1, 2025208.00214.00199.00206.00206.000.98%2,398,700
Jul 31, 2025220.00230.00202.00204.00204.00-7.27%5,586,400
Jul 30, 2025193.00240.00191.00220.00220.0015.79%24,832,300
Jul 29, 2025189.00194.00185.00190.00190.001.60%1,392,800
Jul 28, 2025185.00187.00183.00187.00187.001.08%494,700
Jul 25, 2025180.00185.00179.00185.00185.003.35%1,003,100
Jul 24, 2025177.00190.00175.00179.00179.001.70%1,149,100
Jul 23, 2025179.00182.00174.00176.00176.00-1.68%488,900
Jul 22, 2025177.00180.00175.00179.00179.001.13%894,900
Jul 21, 2025178.00179.00170.00177.00177.001.14%847,600
Jul 18, 2025176.00178.00172.00175.00175.00-0.57%1,005,800
Jul 17, 2025170.00187.00167.00176.00176.004.76%2,509,700
Jul 16, 2025169.00169.00165.00168.00168.000.60%111,900
Jul 15, 2025172.00172.00167.00167.00167.00-2.91%333,600
Jul 14, 2025170.00172.00167.00172.00172.001.78%398,100
Jul 11, 2025167.00170.00166.00169.00169.001.81%391,800
Jul 10, 2025167.00167.00165.00166.00166.00-294,600
Jul 9, 2025165.00167.00163.00166.00166.000.61%127,800
Jul 8, 2025165.00167.00162.00165.00165.00-1.79%58,500
Jul 7, 2025165.00170.00161.00168.00168.001.20%132,900
Jul 4, 2025165.00166.00160.00166.00166.000.61%306,100
Jul 3, 2025166.00166.00162.00165.00165.00-116,600
Jul 2, 2025168.00168.00165.00165.00165.00-1.20%64,300
Jul 1, 2025167.00168.00166.00167.00167.00-122,400
Jun 30, 2025167.00169.00166.00167.00167.00-65,800
Jun 26, 2025166.00168.00166.00167.00167.00-1.76%84,200
Jun 25, 2025170.00170.00160.00170.00170.00-217,100
Jun 24, 2025164.00170.00161.00170.00170.003.66%218,200
Jun 23, 2025169.00169.00163.00164.00164.00-3.53%143,400
Jun 20, 2025168.00175.00167.00170.00170.001.19%93,300
Jun 19, 2025171.00172.00166.00168.00168.00-4.00%302,300
Jun 18, 2025175.00175.00170.00175.00175.00-326,000
Jun 17, 2025170.00175.00168.00175.00175.002.94%242,600