PT Palma Serasih Tbk (IDX:PSGO)
Indonesia
· Delayed Price · Currency is IDR 210.00
-6.00 (-2.78%)
At close: Dec 5, 2025
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.00 | 216.00 | 208.00 | 210.00 | - | -2.78% | 187,400 |
| Dec 4, 2025 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 507,900 |
| Dec 3, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | -0.93% | 414,100 |
| Dec 2, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | - | 716,200 |
| Dec 1, 2025 | 212.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 490,900 |
| Nov 28, 2025 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,058,000 |
| Nov 27, 2025 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | - | 1,469,200 |
| Nov 26, 2025 | 220.00 | 228.00 | 212.00 | 216.00 | 216.00 | -1.82% | 458,600 |
| Nov 25, 2025 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 2,250,500 |
| Nov 24, 2025 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 771,500 |
| Nov 21, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 296,200 |
| Nov 20, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 487,400 |
| Nov 19, 2025 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 738,400 |
| Nov 18, 2025 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 2.80% | 1,225,100 |
| Nov 17, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 444,200 |
| Nov 14, 2025 | 218.00 | 220.00 | 204.00 | 212.00 | 212.00 | -2.75% | 1,065,800 |
| Nov 13, 2025 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | -1.80% | 644,000 |
| Nov 12, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | 849,500 |
| Nov 11, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 477,400 |
| Nov 10, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 899,500 |
| Nov 7, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 637,500 |
| Nov 6, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 387,100 |
| Nov 5, 2025 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 364,800 |
| Nov 4, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | - | 774,600 |
| Nov 3, 2025 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 1,756,500 |
| Oct 31, 2025 | 232.00 | 232.00 | 216.00 | 230.00 | 230.00 | -0.86% | 1,264,900 |
| Oct 30, 2025 | 220.00 | 232.00 | 206.00 | 232.00 | 232.00 | 0.87% | 5,490,200 |
| Oct 29, 2025 | 238.00 | 238.00 | 224.00 | 230.00 | 230.00 | -3.36% | 1,397,700 |
| Oct 28, 2025 | 240.00 | 242.00 | 224.00 | 238.00 | 238.00 | -9.16% | 7,625,800 |
| Oct 27, 2025 | 268.00 | 268.00 | 254.00 | 262.00 | 262.00 | -2.24% | 1,959,000 |
| Oct 24, 2025 | 262.00 | 278.00 | 262.00 | 268.00 | 268.00 | 2.29% | 3,180,700 |
| Oct 23, 2025 | 252.00 | 270.00 | 246.00 | 262.00 | 262.00 | 3.97% | 2,338,900 |
| Oct 22, 2025 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | - | 1,392,900 |
| Oct 21, 2025 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | -3.82% | 1,702,600 |
| Oct 20, 2025 | 262.00 | 272.00 | 252.00 | 262.00 | 262.00 | - | 1,616,700 |
| Oct 17, 2025 | 286.00 | 290.00 | 258.00 | 262.00 | 262.00 | -4.38% | 5,692,000 |
| Oct 16, 2025 | 250.00 | 280.00 | 240.00 | 274.00 | 274.00 | 8.73% | 4,906,800 |
| Oct 15, 2025 | 258.00 | 266.00 | 224.00 | 252.00 | 252.00 | -0.79% | 5,074,200 |
| Oct 14, 2025 | 286.00 | 290.00 | 242.00 | 254.00 | 254.00 | -7.30% | 15,651,900 |
| Oct 13, 2025 | 220.00 | 274.00 | 216.00 | 274.00 | 274.00 | 24.55% | 27,176,200 |
| Oct 10, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4.76% | 1,806,700 |
| Oct 9, 2025 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1.94% | 775,300 |
| Oct 8, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 656,900 |
| Oct 7, 2025 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | -0.95% | 635,900 |
| Oct 6, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 844,800 |
| Oct 3, 2025 | 212.00 | 216.00 | 190.00 | 212.00 | 212.00 | -0.93% | 1,472,100 |
| Oct 2, 2025 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 1,119,400 |
| Oct 1, 2025 | 220.00 | 222.00 | 208.00 | 212.00 | 212.00 | -3.64% | 1,144,300 |
| Sep 30, 2025 | 230.00 | 232.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,513,500 |
| Sep 29, 2025 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 0.91% | 4,040,800 |
| Sep 26, 2025 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 2,055,000 |
| Sep 25, 2025 | 212.00 | 226.00 | 212.00 | 216.00 | 216.00 | 1.89% | 3,895,100 |
| Sep 24, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,466,100 |
| Sep 23, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 1,916,100 |
| Sep 22, 2025 | 206.00 | 214.00 | 206.00 | 206.00 | 206.00 | 0.98% | 1,114,000 |
| Sep 19, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 820,400 |
| Sep 18, 2025 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 463,600 |
| Sep 17, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 548,500 |
| Sep 16, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 878,000 |
| Sep 15, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,271,100 |
| Sep 12, 2025 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 950,200 |
| Sep 11, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 948,600 |
| Sep 10, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1.96% | 338,200 |
| Sep 9, 2025 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 829,500 |
| Sep 8, 2025 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | -2.91% | 1,634,200 |
| Sep 4, 2025 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 740,500 |
| Sep 3, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1,661,400 |
| Sep 2, 2025 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 5.00% | 3,546,000 |
| Sep 1, 2025 | 196.00 | 204.00 | 190.00 | 200.00 | 200.00 | -3.85% | 2,280,500 |
| Aug 29, 2025 | 208.00 | 214.00 | 195.00 | 208.00 | 208.00 | 0.97% | 2,192,500 |
| Aug 28, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,572,100 |
| Aug 27, 2025 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | - | 1,883,200 |
| Aug 26, 2025 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,267,300 |
| Aug 25, 2025 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | -0.94% | 2,218,900 |
| Aug 22, 2025 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 3,251,500 |
| Aug 21, 2025 | 220.00 | 228.00 | 206.00 | 212.00 | 212.00 | 0.95% | 8,090,100 |
| Aug 20, 2025 | 202.00 | 224.00 | 199.00 | 210.00 | 210.00 | 5.53% | 11,451,300 |
| Aug 19, 2025 | 197.00 | 202.00 | 195.00 | 199.00 | 199.00 | 1.02% | 2,950,500 |
| Aug 15, 2025 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 1,456,800 |
| Aug 14, 2025 | 199.00 | 206.00 | 196.00 | 200.00 | 200.00 | 0.50% | 1,535,700 |
| Aug 13, 2025 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 470,700 |
| Aug 12, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 614,300 |
| Aug 11, 2025 | 199.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 700,500 |
| Aug 8, 2025 | 194.00 | 200.00 | 190.00 | 200.00 | 200.00 | 3.63% | 868,600 |
| Aug 7, 2025 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | -3.50% | 758,000 |
| Aug 6, 2025 | 198.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.01% | 1,034,700 |
| Aug 5, 2025 | 200.00 | 200.00 | 190.00 | 198.00 | 198.00 | -1.00% | 1,636,000 |
| Aug 4, 2025 | 208.00 | 210.00 | 195.00 | 200.00 | 200.00 | -2.91% | 2,726,500 |
| Aug 1, 2025 | 208.00 | 214.00 | 199.00 | 206.00 | 206.00 | 0.98% | 2,398,700 |
| Jul 31, 2025 | 220.00 | 230.00 | 202.00 | 204.00 | 204.00 | -7.27% | 5,586,400 |
| Jul 30, 2025 | 193.00 | 240.00 | 191.00 | 220.00 | 220.00 | 15.79% | 24,832,300 |
| Jul 29, 2025 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 1.60% | 1,392,800 |
| Jul 28, 2025 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.08% | 494,700 |
| Jul 25, 2025 | 180.00 | 185.00 | 179.00 | 185.00 | 185.00 | 3.35% | 1,003,100 |
| Jul 24, 2025 | 177.00 | 190.00 | 175.00 | 179.00 | 179.00 | 1.70% | 1,149,100 |
| Jul 23, 2025 | 179.00 | 182.00 | 174.00 | 176.00 | 176.00 | -1.68% | 488,900 |
| Jul 22, 2025 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 894,900 |
| Jul 21, 2025 | 178.00 | 179.00 | 170.00 | 177.00 | 177.00 | 1.14% | 847,600 |
| Jul 18, 2025 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | -0.57% | 1,005,800 |
| Jul 17, 2025 | 170.00 | 187.00 | 167.00 | 176.00 | 176.00 | 4.76% | 2,509,700 |