PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 197.00
+3.00 (1.55%)
Jun 19, 2026, 4:00 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | - | 1.55% | 60,000 |
| Jun 18, 2026 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 59,700 |
| Jun 17, 2026 | 193.00 | 196.00 | 190.00 | 193.00 | 193.00 | 0.52% | 201,200 |
| Jun 15, 2026 | 193.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1.05% | 385,900 |
| Jun 12, 2026 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 338,700 |
| Jun 11, 2026 | 193.00 | 193.00 | 178.00 | 190.00 | 190.00 | -1.55% | 159,000 |
| Jun 10, 2026 | 188.00 | 193.00 | 186.00 | 193.00 | 193.00 | 2.66% | 254,400 |
| Jun 9, 2026 | 184.00 | 190.00 | 182.00 | 188.00 | 188.00 | 2.17% | 500,600 |
| Jun 8, 2026 | 174.00 | 190.00 | 174.00 | 184.00 | 184.00 | - | 203,000 |
| Jun 5, 2026 | 189.00 | 192.00 | 180.00 | 184.00 | 184.00 | -0.54% | 1,196,700 |
| Jun 4, 2026 | 185.00 | 192.00 | 163.00 | 191.00 | 185.00 | 3.24% | 1,050,100 |
| Jun 3, 2026 | 190.00 | 190.00 | 181.00 | 185.00 | 179.19 | -2.12% | 115,700 |
| Jun 2, 2026 | 187.00 | 191.00 | 185.00 | 189.00 | 183.06 | -1.05% | 281,000 |
| May 29, 2026 | 192.00 | 192.00 | 187.00 | 191.00 | 185.00 | - | 121,000 |
| May 26, 2026 | 195.00 | 195.00 | 185.00 | 191.00 | 185.00 | -2.05% | 611,500 |
| May 25, 2026 | 196.00 | 197.00 | 190.00 | 195.00 | 188.87 | -0.51% | 506,300 |
| May 22, 2026 | 198.00 | 198.00 | 191.00 | 196.00 | 189.84 | -0.51% | 571,300 |
| May 21, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 190.81 | 2.60% | 2,683,800 |
| May 20, 2026 | 185.00 | 199.00 | 185.00 | 192.00 | 185.97 | -1.03% | 477,600 |
| May 19, 2026 | 198.00 | 199.00 | 190.00 | 194.00 | 187.91 | -2.02% | 654,100 |
| May 18, 2026 | 200.00 | 202.00 | 195.00 | 198.00 | 191.78 | -1.00% | 606,100 |
| May 13, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 193.72 | - | 567,900 |
| May 12, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 193.72 | 0.50% | 523,700 |
| May 11, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 192.75 | -0.50% | 445,000 |
| May 8, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 193.72 | -0.99% | 172,000 |
| May 7, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 195.65 | -0.98% | 1,070,700 |
| May 6, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 197.59 | 0.99% | 437,600 |
| May 5, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 195.65 | 1.00% | 888,000 |
| May 4, 2026 | 199.00 | 206.00 | 198.00 | 200.00 | 193.72 | 0.50% | 365,400 |
| Apr 30, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 192.75 | -1.49% | 688,500 |
| Apr 29, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 195.65 | - | 455,000 |
| Apr 28, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 195.65 | - | 1,092,300 |
| Apr 27, 2026 | 204.00 | 204.00 | 198.00 | 202.00 | 195.65 | - | 1,119,800 |
| Apr 24, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 195.65 | -1.94% | 531,900 |
| Apr 23, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 199.53 | 0.98% | 649,600 |
| Apr 22, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 197.59 | - | 942,200 |
| Apr 21, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 197.59 | 0.99% | 380,300 |
| Apr 20, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 195.65 | 1.00% | 759,300 |
| Apr 17, 2026 | 200.00 | 204.00 | 199.00 | 200.00 | 193.72 | - | 271,600 |
| Apr 16, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 193.72 | -0.99% | 1,013,200 |
| Apr 15, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 195.65 | -1.94% | 2,596,100 |
| Apr 14, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 199.53 | 0.98% | 7,429,900 |
| Apr 13, 2026 | 200.00 | 204.00 | 198.00 | 204.00 | 197.59 | 2.00% | 2,305,900 |
| Apr 10, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 193.72 | 0.50% | 125,200 |
| Apr 9, 2026 | 200.00 | 200.00 | 196.00 | 199.00 | 192.75 | -0.50% | 138,900 |
| Apr 8, 2026 | 200.00 | 200.00 | 196.00 | 200.00 | 193.72 | - | 256,400 |
| Apr 7, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 193.72 | -0.99% | 112,200 |
| Apr 6, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 195.65 | 1.51% | 695,200 |
| Apr 2, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 192.75 | -0.50% | 774,300 |
| Apr 1, 2026 | 196.00 | 204.00 | 196.00 | 200.00 | 193.72 | 2.04% | 554,100 |