PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 204.00
+2.00 (0.99%)
Sep 18, 2025, 3:49 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 1,456,800 |
| Aug 14, 2025 | 199.00 | 206.00 | 196.00 | 200.00 | 200.00 | 0.50% | 1,535,700 |
| Aug 13, 2025 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 470,900 |
| Aug 12, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 614,300 |
| Aug 11, 2025 | 199.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 700,500 |
| Aug 8, 2025 | 194.00 | 200.00 | 190.00 | 200.00 | 200.00 | 3.63% | 878,600 |
| Aug 7, 2025 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | -3.50% | 758,000 |
| Aug 6, 2025 | 198.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.01% | 1,034,700 |
| Aug 5, 2025 | 200.00 | 200.00 | 190.00 | 198.00 | 198.00 | -1.00% | 1,636,000 |
| Aug 4, 2025 | 208.00 | 210.00 | 195.00 | 200.00 | 200.00 | -2.91% | 2,726,500 |
| Aug 1, 2025 | 208.00 | 214.00 | 199.00 | 206.00 | 206.00 | 0.98% | 2,398,700 |
| Jul 31, 2025 | 220.00 | 230.00 | 202.00 | 204.00 | 204.00 | -7.27% | 5,586,400 |
| Jul 30, 2025 | 193.00 | 240.00 | 191.00 | 220.00 | 220.00 | 15.79% | 24,832,300 |
| Jul 29, 2025 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 1.60% | 1,392,800 |
| Jul 28, 2025 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.08% | 494,700 |
| Jul 25, 2025 | 180.00 | 185.00 | 179.00 | 185.00 | 185.00 | 3.35% | 1,003,100 |
| Jul 24, 2025 | 177.00 | 190.00 | 175.00 | 179.00 | 179.00 | 1.70% | 1,149,100 |
| Jul 23, 2025 | 179.00 | 182.00 | 174.00 | 176.00 | 176.00 | -1.68% | 488,900 |
| Jul 22, 2025 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 894,900 |
| Jul 21, 2025 | 178.00 | 179.00 | 170.00 | 177.00 | 177.00 | 1.14% | 847,600 |
| Jul 18, 2025 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | -0.57% | 1,005,800 |
| Jul 17, 2025 | 170.00 | 187.00 | 167.00 | 176.00 | 176.00 | 4.76% | 2,509,700 |
| Jul 16, 2025 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 0.60% | 111,900 |
| Jul 15, 2025 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 333,600 |
| Jul 14, 2025 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 1.78% | 398,100 |
| Jul 11, 2025 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 391,800 |
| Jul 10, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 294,600 |
| Jul 9, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 0.61% | 127,800 |