PT Pancaran Samudera Transport Tbk (IDX:PSAT)
Indonesia
· Delayed Price · Currency is IDR 940.00
-10.00 (-1.05%)
At close: Mar 6, 2026
IDX:PSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | -1.05% | 97,300 |
| Mar 5, 2026 | 955.00 | 995.00 | 945.00 | 950.00 | 950.00 | - | 11,987,500 |
| Mar 4, 2026 | 970.00 | 970.00 | 900.00 | 950.00 | 950.00 | -2.06% | 10,725,200 |
| Mar 3, 2026 | 965.00 | 995.00 | 955.00 | 970.00 | 970.00 | - | 7,016,400 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | -4.43% | 9,950,600 |
| Feb 27, 2026 | 1,015.00 | 1,015.00 | 975.00 | 1,015.00 | 1,015.00 | - | 298,000 |
| Feb 26, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.46% | 216,200 |
| Feb 25, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.48% | 7,497,700 |
| Feb 24, 2026 | 1,050.00 | 1,065.00 | 1,005.00 | 1,035.00 | 1,035.00 | -0.96% | 5,974,800 |
| Feb 23, 2026 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 314,200 |
| Feb 20, 2026 | 1,065.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.94% | 6,080,500 |
| Feb 19, 2026 | 1,045.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 409,300 |
| Feb 18, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 3.98% | 541,600 |
| Feb 13, 2026 | 1,050.00 | 1,085.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 8,885,300 |
| Feb 12, 2026 | 1,080.00 | 1,180.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.44% | 9,277,300 |
| Feb 11, 2026 | 1,005.00 | 1,060.00 | 995.00 | 1,025.00 | 1,025.00 | 2.50% | 5,710,000 |
| Feb 10, 2026 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 147,800 |
| Feb 9, 2026 | 1,005.00 | 1,050.00 | 950.00 | 1,005.00 | 1,005.00 | 0.50% | 4,729,500 |
| Feb 6, 2026 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | - | 4,879,100 |
| Feb 5, 2026 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 1.01% | 6,259,200 |
| Feb 4, 2026 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -1.00% | 195,100 |
| Feb 3, 2026 | 960.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | 4.17% | 3,646,800 |
| Feb 2, 2026 | 1,090.00 | 1,100.00 | 935.00 | 960.00 | 960.00 | -9.43% | 562,100 |
| Jan 30, 2026 | 1,025.00 | 1,135.00 | 1,020.00 | 1,060.00 | 1,060.00 | 3.41% | 5,404,600 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 930.00 | 1,025.00 | 1,025.00 | -5.96% | 1,050,400 |
| Jan 28, 2026 | 1,195.00 | 1,195.00 | 1,060.00 | 1,090.00 | 1,090.00 | -9.17% | 857,600 |
| Jan 27, 2026 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.04% | 567,500 |
| Jan 26, 2026 | 1,210.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.24% | 847,700 |
| Jan 23, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 320,200 |
| Jan 22, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 877,100 |
| Jan 21, 2026 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.22% | 654,500 |
| Jan 20, 2026 | 1,250.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.78% | 800,900 |
| Jan 19, 2026 | 1,230.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2.44% | 681,200 |
| Jan 15, 2026 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | - | 602,200 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 416,900 |
| Jan 13, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.60% | 587,500 |
| Jan 12, 2026 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,250.00 | -3.10% | 707,300 |
| Jan 9, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | -0.39% | 214,500 |
| Jan 8, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.38% | 719,000 |
| Jan 7, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.52% | 458,800 |
| Jan 6, 2026 | 1,330.00 | 1,355.00 | 1,295.00 | 1,320.00 | 1,320.00 | -0.75% | 644,000 |
| Jan 5, 2026 | 1,340.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.75% | 2,004,400 |
| Jan 2, 2026 | 1,305.00 | 1,370.00 | 1,295.00 | 1,340.00 | 1,340.00 | 2.68% | 878,100 |
| Dec 30, 2025 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 616,400 |
| Dec 29, 2025 | 1,275.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.96% | 7,527,300 |
| Dec 24, 2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | 2.41% | 8,775,900 |
| Dec 23, 2025 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 231,200 |
| Dec 22, 2025 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 258,700 |
| Dec 19, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.20% | 208,700 |
| Dec 18, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | -1.19% | 251,400 |
| Dec 17, 2025 | 1,250.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.20% | 386,000 |
| Dec 16, 2025 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.80% | 369,100 |
| Dec 15, 2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 556,100 |
| Dec 12, 2025 | 1,260.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,260.00 | - | 793,100 |
| Dec 11, 2025 | 1,300.00 | 1,310.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.33% | 2,066,300 |
| Dec 10, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.90% | 582,600 |
| Dec 9, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.38% | 540,400 |
| Dec 8, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.50% | 424,600 |
| 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 |