PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 194.00
+1.00 (0.52%)
Sep 14, 2026, 4:04 PM WIB
PT Palma Serasih Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 233,100 |
| Sep 11, 2026 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.03% | 310,300 |
| Sep 10, 2026 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -0.51% | 410,600 |
| Sep 9, 2026 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 1.03% | 61,500 |
| Sep 8, 2026 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.52% | 710,300 |
| Sep 7, 2026 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | - | 564,700 |
| Sep 4, 2026 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | - | 561,500 |
| Sep 3, 2026 | 197.00 | 204.00 | 195.00 | 197.00 | 197.00 | - | 778,100 |
| Sep 2, 2026 | 194.00 | 206.00 | 193.00 | 197.00 | 197.00 | 2.07% | 3,226,500 |
| Sep 1, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | -0.52% | 241,700 |
| Aug 31, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 363,400 |
| Aug 28, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 348,500 |
| Aug 27, 2026 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.04% | 110,200 |
| Aug 26, 2026 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | -2.03% | 331,000 |
| Aug 24, 2026 | 197.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.51% | 129,200 |
| Aug 21, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 1.03% | 291,300 |
| Aug 20, 2026 | 196.00 | 198.00 | 192.00 | 194.00 | 194.00 | -0.51% | 1,531,100 |
| Aug 19, 2026 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | 0.52% | 102,600 |
| Aug 18, 2026 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 226,400 |
| Aug 14, 2026 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | - | 150,200 |
| Aug 13, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 41,000 |
| Aug 12, 2026 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 46,100 |
| Aug 11, 2026 | 196.00 | 196.00 | 191.00 | 194.00 | 194.00 | -1.02% | 90,700 |
| Aug 10, 2026 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 82,000 |
| Aug 7, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | -0.51% | 119,000 |
| Aug 6, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 38,900 |
| Aug 5, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 2.07% | 74,800 |
| Aug 4, 2026 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 189,100 |
| Aug 3, 2026 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | -1.02% | 387,700 |
| Jul 31, 2026 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | - | 135,400 |
| Jul 30, 2026 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.01% | 62,400 |
| Jul 29, 2026 | 198.00 | 198.00 | 192.00 | 198.00 | 198.00 | - | 86,900 |
| Jul 28, 2026 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 13,400 |
| Jul 27, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 60,700 |
| Jul 24, 2026 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 78,400 |
| Jul 23, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 72,300 |
| Jul 22, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 46,700 |
| Jul 21, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 237,000 |
| Jul 20, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | 93,700 |
| Jul 17, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | 130,900 |
| Jul 16, 2026 | 198.00 | 199.00 | 184.00 | 199.00 | 199.00 | 0.51% | 101,200 |
| Jul 15, 2026 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 0.51% | 76,000 |
| Jul 14, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 38,800 |
| Jul 13, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | 81,100 |
| Jul 10, 2026 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 0.51% | 62,000 |
| Jul 9, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 27,900 |
| Jul 8, 2026 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | -0.50% | 41,600 |
| Jul 7, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 24,700 |
| Jul 6, 2026 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1.02% | 65,900 |
| Jul 3, 2026 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | -1.51% | 56,200 |