PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 197.00
+1.00 (0.51%)
Aug 24, 2026, 4:13 PM WIB
PT Palma Serasih Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |