PT Palma Serasih Tbk (IDX:PSGO)
Indonesia · Delayed Price · Currency is IDR 200.00
-2.00 (-0.99%)
May 8, 2026, 4:06 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | - | - | 155,400 |
| 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 |
| Mar 5, 2026 | 198.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1.01% | 389,800 |
| Mar 4, 2026 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.00% | 540,400 |
| Mar 3, 2026 | 198.00 | 204.00 | 195.00 | 200.00 | 200.00 | -1.96% | 1,143,900 |
| Mar 2, 2026 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | -3.77% | 560,300 |
| Feb 27, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 920,300 |
| Feb 26, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -1.87% | 3,282,400 |
| Feb 25, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 330,600 |
| Feb 24, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -0.93% | 940,500 |
| Feb 23, 2026 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | -0.92% | 1,031,700 |
| Feb 20, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,111,700 |
| Feb 19, 2026 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,749,800 |