PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 193.00
-1.00 (-0.52%)
Aug 4, 2026, 4:11 PM WIB
PT Palma Serasih Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | - | - | 6,400 |
| 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 |
| Jul 2, 2026 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | - | 232,100 |
| Jul 1, 2026 | 193.00 | 199.00 | 188.00 | 199.00 | 199.00 | 2.58% | 215,300 |
| Jun 30, 2026 | 196.00 | 196.00 | 188.00 | 194.00 | 194.00 | - | 245,400 |
| Jun 29, 2026 | 196.00 | 200.00 | 193.00 | 194.00 | 194.00 | -1.02% | 426,400 |
| Jun 26, 2026 | 197.00 | 200.00 | 194.00 | 196.00 | 196.00 | -0.51% | 170,200 |
| Jun 25, 2026 | 196.00 | 199.00 | 193.00 | 197.00 | 197.00 | 0.51% | 263,400 |
| Jun 24, 2026 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 55,400 |
| Jun 23, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 146,300 |
| Jun 22, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 144,100 |
| Jun 19, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.55% | 241,500 |
| 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 |