PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 191.00
0.00 (0.00%)
May 29, 2026, 4:00 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | - | 121,000 |
| May 26, 2026 | 195.00 | 195.00 | 185.00 | 191.00 | 191.00 | -2.05% | 611,500 |
| May 25, 2026 | 196.00 | 197.00 | 190.00 | 195.00 | 195.00 | -0.51% | 506,300 |
| May 22, 2026 | 198.00 | 198.00 | 191.00 | 196.00 | 196.00 | -0.51% | 571,300 |
| May 21, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 197.00 | 2.60% | 2,683,800 |
| May 20, 2026 | 185.00 | 199.00 | 185.00 | 192.00 | 192.00 | -1.03% | 465,400 |
| May 19, 2026 | 198.00 | 199.00 | 190.00 | 194.00 | 194.00 | -2.02% | 654,100 |
| May 18, 2026 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | -1.00% | 606,100 |
| May 13, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 567,900 |
| May 12, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 523,700 |
| May 11, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 445,000 |
| May 8, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 172,000 |
| May 7, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 1,070,700 |
| May 6, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 437,600 |
| May 5, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 888,000 |
| May 4, 2026 | 199.00 | 206.00 | 198.00 | 200.00 | 200.00 | 0.50% | 365,400 |
| Apr 30, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -1.49% | 688,500 |
| Apr 29, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 455,000 |
| Apr 28, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 1,092,300 |
| Apr 27, 2026 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 1,119,800 |
| Apr 24, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 531,900 |
| Apr 23, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 649,600 |
| Apr 22, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 942,200 |
| Apr 21, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 380,300 |
| Apr 20, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 759,300 |
| Apr 17, 2026 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 271,600 |
| Apr 16, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | -0.99% | 1,013,200 |
| Apr 15, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 2,596,100 |
| Apr 14, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 7,429,900 |
| Apr 13, 2026 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 2.00% | 2,305,900 |
| Apr 10, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 125,200 |
| Apr 9, 2026 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 138,900 |
| Apr 8, 2026 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 256,400 |
| Apr 7, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 112,200 |
| Apr 6, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 695,200 |
| Apr 2, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 774,300 |
| Apr 1, 2026 | 196.00 | 204.00 | 196.00 | 200.00 | 200.00 | 2.04% | 554,100 |
| Mar 31, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 196.00 | - | 384,300 |
| Mar 30, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 496,300 |
| Mar 27, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 95,000 |
| Mar 26, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 151,300 |
| Mar 25, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | 1.03% | 163,300 |
| Mar 17, 2026 | 195.00 | 200.00 | 193.00 | 195.00 | 195.00 | -2.01% | 678,100 |
| Mar 16, 2026 | 195.00 | 200.00 | 186.00 | 199.00 | 199.00 | 2.05% | 480,100 |
| Mar 13, 2026 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 230,400 |
| Mar 12, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 413,600 |
| Mar 11, 2026 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 521,800 |
| Mar 10, 2026 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 0.51% | 174,500 |
| Mar 9, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -3.88% | 540,600 |
| Mar 6, 2026 | 206.00 | 206.00 | 198.00 | 206.00 | 206.00 | 3.00% | 209,700 |