PT Palma Serasih Tbk (IDX:PSGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
206.00
+2.00 (0.98%)
Aug 1, 2025, 4:00 PM WIB

PT Palma Serasih Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025169.00173.00165.00170.00170.001.80%366,800
Jun 13, 2025175.00175.00167.00167.00167.00-4.02%357,900
Jun 12, 2025175.00176.00172.00174.00174.00-0.57%88,200
Jun 11, 2025176.00177.00174.00175.00175.00-1.13%62,000
Jun 10, 2025179.00182.00175.00177.00177.00-202,000
Jun 5, 2025176.00180.00175.00177.00177.001.72%104,000
Jun 4, 2025176.00177.00174.00174.00174.00-0.57%106,100
Jun 3, 2025176.00177.00174.00175.00175.00-0.57%77,500
Jun 2, 2025177.00177.00173.00176.00176.00-0.56%132,400
May 28, 2025178.00178.00176.00177.00177.00-1.67%52,900
May 27, 2025176.00180.00175.00180.00180.002.86%209,200
May 26, 2025179.00180.00174.00175.00175.00-1.69%193,700
May 23, 2025177.00179.00176.00178.00178.00-1.11%56,900
May 22, 2025178.00181.00175.00180.00180.001.12%195,400
May 21, 2025178.00180.00171.00178.00178.00-3.78%328,000
May 20, 2025185.00186.00180.00185.00177.001.09%1,217,300
May 19, 2025194.00194.00180.00183.00175.09-6.15%1,389,800