PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia
· Delayed Price · Currency is IDR 1,330.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | - | 655,400 |
| Dec 4, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 381,500 |
| Dec 3, 2025 | 1,325.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 567,500 |
| Dec 2, 2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.49% | 806,600 |
| Dec 1, 2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | - | 447,100 |
| Nov 28, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 236,100 |
| Nov 27, 2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1.12% | 499,300 |
| Nov 26, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 342,500 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.74% | 479,900 |
| Nov 24, 2025 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,355.00 | - | 428,200 |
| Nov 21, 2025 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.17% | 281,200 |
| Nov 20, 2025 | 1,345.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 3.75% | 508,000 |
| Nov 19, 2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | - | 1,180,000 |
| Nov 18, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.37% | 554,600 |
| Nov 17, 2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.83% | 1,015,800 |
| Nov 14, 2025 | 1,385.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.85% | 1,749,500 |
| Nov 13, 2025 | 1,400.00 | 1,580.00 | 1,370.00 | 1,405.00 | 1,405.00 | 4.85% | 8,571,400 |
| Nov 12, 2025 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 389,100 |
| Nov 11, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 331,400 |
| Nov 10, 2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 466,900 |
| Nov 7, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 327,300 |
| Nov 6, 2025 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 377,900 |
| Nov 5, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 267,300 |
| Nov 4, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 457,300 |
| Nov 3, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 609,700 |
| Oct 31, 2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | - | 1,752,100 |
| Oct 30, 2025 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 208,700 |
| Oct 29, 2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 379,100 |
| Oct 28, 2025 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.12% | 488,700 |
| Oct 27, 2025 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.74% | 1,123,200 |
| Oct 24, 2025 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.82% | 616,600 |
| Oct 23, 2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.37% | 504,700 |
| Oct 22, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | - | 432,800 |
| Oct 21, 2025 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.37% | 785,700 |
| Oct 20, 2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.87% | 768,200 |
| Oct 17, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.74% | 1,346,400 |
| Oct 16, 2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 607,400 |
| Oct 15, 2025 | 1,330.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 1,407,300 |
| Oct 14, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.38% | 1,286,100 |
| Oct 13, 2025 | 1,330.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 1,175,700 |
| Oct 10, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 845,800 |
| Oct 9, 2025 | 1,345.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 1,239,000 |
| Oct 8, 2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | -1.85% | 1,478,400 |
| Oct 7, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.53% | 908,800 |
| Oct 6, 2025 | 1,385.00 | 1,425.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 941,800 |
| Oct 3, 2025 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.43% | 756,300 |
| Oct 2, 2025 | 1,350.00 | 1,435.00 | 1,335.00 | 1,400.00 | 1,400.00 | 4.09% | 1,925,100 |
| Oct 1, 2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 1,190,000 |
| Sep 30, 2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 2,012,100 |
| Sep 29, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 1,032,700 |
| Sep 26, 2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 896,800 |
| Sep 25, 2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | -1.83% | 1,054,500 |
| Sep 24, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1.11% | 1,281,200 |
| Sep 23, 2025 | 1,355.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 1,463,800 |
| Sep 22, 2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.81% | 842,400 |
| Sep 19, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | -0.36% | 624,600 |
| Sep 18, 2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | -1.07% | 779,600 |
| Sep 17, 2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 477,300 |
| Sep 16, 2025 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.71% | 517,500 |
| Sep 15, 2025 | 1,370.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,410.00 | 3.30% | 1,204,600 |
| Sep 12, 2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 640,500 |
| Sep 11, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 603,300 |
| Sep 10, 2025 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.75% | 1,478,100 |
| Sep 9, 2025 | 1,400.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | -4.63% | 1,426,500 |
| Sep 8, 2025 | 1,445.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.43% | 937,700 |
| Sep 4, 2025 | 1,445.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | - | 664,500 |
| Sep 3, 2025 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.71% | 1,235,500 |
| Sep 2, 2025 | 1,440.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2.81% | 689,800 |
| Sep 1, 2025 | 1,300.00 | 1,450.00 | 1,300.00 | 1,425.00 | 1,425.00 | -3.72% | 1,702,600 |
| Aug 29, 2025 | 1,560.00 | 1,560.00 | 1,430.00 | 1,480.00 | 1,480.00 | -5.13% | 5,075,500 |
| Aug 28, 2025 | 1,580.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.97% | 1,980,700 |
| Aug 27, 2025 | 1,565.00 | 1,570.00 | 1,500.00 | 1,545.00 | 1,545.00 | -0.96% | 1,790,500 |
| Aug 26, 2025 | 1,655.00 | 1,660.00 | 1,550.00 | 1,560.00 | 1,560.00 | -4.88% | 3,887,000 |
| Aug 25, 2025 | 1,530.00 | 1,660.00 | 1,525.00 | 1,640.00 | 1,640.00 | 7.89% | 7,862,000 |
| Aug 22, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 839,200 |
| Aug 21, 2025 | 1,555.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,505.00 | -2.90% | 2,414,700 |
| Aug 20, 2025 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 1,225,100 |
| Aug 19, 2025 | 1,560.00 | 1,640.00 | 1,500.00 | 1,580.00 | 1,580.00 | 1.28% | 2,847,700 |
| Aug 15, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.27% | 953,500 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 1,738,300 |
| Aug 13, 2025 | 1,585.00 | 1,620.00 | 1,510.00 | 1,600.00 | 1,600.00 | 3.23% | 4,449,300 |
| Aug 12, 2025 | 1,470.00 | 1,560.00 | 1,455.00 | 1,550.00 | 1,550.00 | 5.44% | 2,426,500 |
| Aug 11, 2025 | 1,485.00 | 1,515.00 | 1,420.00 | 1,470.00 | 1,470.00 | -0.68% | 2,102,500 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,480.00 | 1,480.00 | -5.13% | 4,774,500 |
| Aug 7, 2025 | 1,600.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,560.00 | -2.19% | 2,162,300 |
| Aug 6, 2025 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.63% | 1,556,200 |
| Aug 5, 2025 | 1,655.00 | 1,675.00 | 1,575.00 | 1,585.00 | 1,585.00 | -3.65% | 3,381,700 |
| Aug 4, 2025 | 1,625.00 | 1,755.00 | 1,580.00 | 1,645.00 | 1,645.00 | 1.86% | 8,107,900 |
| Aug 1, 2025 | 1,630.00 | 1,680.00 | 1,570.00 | 1,615.00 | 1,615.00 | -0.62% | 5,629,800 |
| Jul 31, 2025 | 1,675.00 | 1,675.00 | 1,545.00 | 1,625.00 | 1,625.00 | -2.99% | 6,643,500 |
| Jul 30, 2025 | 1,750.00 | 1,760.00 | 1,670.00 | 1,675.00 | 1,675.00 | -4.01% | 4,897,100 |
| Jul 29, 2025 | 1,800.00 | 1,835.00 | 1,715.00 | 1,745.00 | 1,745.00 | -3.32% | 6,357,500 |
| Jul 28, 2025 | 1,870.00 | 1,870.00 | 1,795.00 | 1,805.00 | 1,805.00 | -3.99% | 6,207,800 |
| Jul 25, 2025 | 2,030.00 | 2,100.00 | 1,870.00 | 1,880.00 | 1,880.00 | -5.53% | 13,676,500 |
| Jul 24, 2025 | 1,950.00 | 2,030.00 | 1,890.00 | 1,990.00 | 1,990.00 | 2.05% | 6,791,800 |
| Jul 23, 2025 | 1,945.00 | 2,060.00 | 1,865.00 | 1,950.00 | 1,950.00 | 0.26% | 15,149,000 |
| Jul 22, 2025 | 2,180.00 | 2,180.00 | 1,905.00 | 1,945.00 | 1,945.00 | -11.19% | 18,105,800 |
| Jul 21, 2025 | 2,480.00 | 2,480.00 | 2,160.00 | 2,190.00 | 2,190.00 | -11.69% | 15,078,500 |
| Jul 18, 2025 | 2,620.00 | 2,730.00 | 2,440.00 | 2,480.00 | 2,480.00 | -4.98% | 21,105,300 |
| Jul 17, 2025 | 2,450.00 | 2,950.00 | 2,450.00 | 2,610.00 | 2,610.00 | 6.97% | 53,768,700 |