PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 208.00
0.00 (0.00%)
Feb 9, 2026, 3:43 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 210.00 | 220.00 | 208.00 | 208.00 | 208.00 | 0.97% | 3,431,700 |
| Feb 5, 2026 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.98% | 3,533,100 |
| Feb 4, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 250,700 |
| Feb 3, 2026 | 200.00 | 208.00 | 197.00 | 208.00 | 208.00 | 4.00% | 633,200 |
| Feb 2, 2026 | 198.00 | 200.00 | 188.00 | 200.00 | 200.00 | 1.01% | 969,800 |
| Jan 30, 2026 | 200.00 | 208.00 | 190.00 | 198.00 | 198.00 | -1.98% | 574,300 |
| Jan 29, 2026 | 193.00 | 202.00 | 165.00 | 202.00 | 202.00 | 4.66% | 2,330,500 |
| Jan 28, 2026 | 212.00 | 212.00 | 192.00 | 193.00 | 193.00 | -8.10% | 2,093,000 |
| Jan 27, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 384,900 |
| Jan 26, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 917,700 |
| Jan 23, 2026 | 228.00 | 230.00 | 212.00 | 216.00 | 216.00 | -4.42% | 1,195,500 |
| Jan 22, 2026 | 228.00 | 250.00 | 218.00 | 226.00 | 226.00 | 4.63% | 6,345,600 |
| Jan 21, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,435,500 |
| Jan 20, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 749,500 |
| Jan 19, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 845,200 |
| 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 |