PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 189.00
-1.00 (-0.53%)
Oct 27, 2026, 4:00 PM WIB
PT Palma Serasih Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 189.00 | 190.00 | 183.00 | 189.00 | 189.00 | -0.53% | 189,700 |
| Oct 26, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 15,600 |
| Oct 23, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -0.52% | 78,800 |
| Oct 22, 2026 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1.60% | 39,900 |
| Oct 21, 2026 | 184.00 | 190.00 | 183.00 | 188.00 | 188.00 | 2.17% | 314,600 |
| Oct 20, 2026 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | -0.54% | 168,500 |
| Oct 19, 2026 | 190.00 | 190.00 | 177.00 | 185.00 | 185.00 | -2.63% | 213,000 |
| Oct 16, 2026 | 193.00 | 200.00 | 165.00 | 190.00 | 190.00 | -0.52% | 403,200 |
| Oct 15, 2026 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | -1.04% | 63,300 |
| Oct 14, 2026 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 0.52% | 789,800 |
| Oct 13, 2026 | 188.00 | 195.00 | 186.00 | 192.00 | 192.00 | 0.52% | 303,300 |
| Oct 12, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 86,100 |
| Oct 9, 2026 | 193.00 | 194.00 | 189.00 | 193.00 | 193.00 | 0.52% | 129,800 |
| Oct 8, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 85,200 |
| Oct 7, 2026 | 194.00 | 194.00 | 190.00 | 193.00 | 193.00 | -0.52% | 287,100 |
| Oct 6, 2026 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | - | 183,500 |
| Oct 5, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 0.52% | 89,200 |
| Oct 2, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | - | 27,100 |
| Oct 1, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.58% | 116,700 |
| Sep 30, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.55% | 34,000 |
| Sep 29, 2026 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1.05% | 67,500 |
| Sep 28, 2026 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.55% | 170,200 |
| Sep 25, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 128,500 |
| Sep 24, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 84,200 |
| Sep 23, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 0.52% | 213,800 |
| Sep 22, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | - | 45,100 |
| Sep 21, 2026 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.54% | 97,000 |
| Sep 18, 2026 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 166,000 |
| Sep 17, 2026 | 194.00 | 195.00 | 189.00 | 195.00 | 195.00 | 0.52% | 380,000 |
| Sep 16, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 79,400 |
| Sep 15, 2026 | 197.00 | 197.00 | 192.00 | 196.00 | 196.00 | 1.03% | 409,800 |
| Sep 14, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 243,100 |
| 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 |