PT Palma Serasih Tbk (IDX:PSGO)
Indonesia
· Delayed Price · Currency is IDR 212.00
+2.00 (0.95%)
At close: Feb 27, 2026
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 212.00 | 230.00 | 208.00 | 212.00 | 212.00 | - | 3,243,600 |
| Feb 13, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 281,000 |
| Feb 12, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 291,700 |
| Feb 11, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 388,800 |
| Feb 10, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 706,000 |
| Feb 9, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 1,049,700 |
| Feb 6, 2026 | 210.00 | 220.00 | 208.00 | 208.00 | 208.00 | 0.97% | 3,431,700 |
| Feb 5, 2026 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.98% | 3,533,100 |
| Feb 4, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 250,700 |
| Feb 3, 2026 | 200.00 | 208.00 | 197.00 | 208.00 | 208.00 | 4.00% | 633,200 |
| Feb 2, 2026 | 198.00 | 200.00 | 188.00 | 200.00 | 200.00 | 1.01% | 969,800 |
| Jan 30, 2026 | 200.00 | 208.00 | 190.00 | 198.00 | 198.00 | -1.98% | 574,300 |
| Jan 29, 2026 | 193.00 | 202.00 | 165.00 | 202.00 | 202.00 | 4.66% | 2,330,500 |
| Jan 28, 2026 | 212.00 | 212.00 | 192.00 | 193.00 | 193.00 | -8.10% | 2,093,000 |
| Jan 27, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 384,900 |
| Jan 26, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 917,700 |
| Jan 23, 2026 | 228.00 | 230.00 | 212.00 | 216.00 | 216.00 | -4.42% | 1,195,500 |
| Jan 22, 2026 | 228.00 | 250.00 | 218.00 | 226.00 | 226.00 | 4.63% | 6,345,600 |
| Jan 21, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,435,500 |
| Jan 20, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 749,500 |
| Jan 19, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 845,200 |
| Jan 15, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 883,500 |
| Jan 14, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 333,800 |
| Jan 13, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 598,700 |
| Jan 12, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 445,900 |
| Jan 9, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 270,000 |
| Jan 8, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 400,500 |
| Jan 7, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.93% | 459,900 |
| Jan 6, 2026 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1.90% | 965,500 |
| Jan 5, 2026 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 1,211,300 |
| Jan 2, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 493,600 |
| Dec 30, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 384,000 |
| Dec 29, 2025 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 355,100 |
| Dec 24, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 397,700 |
| Dec 23, 2025 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 363,600 |
| Dec 22, 2025 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | -2.80% | 1,088,700 |
| Dec 19, 2025 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 2.88% | 632,600 |
| Dec 18, 2025 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 234,800 |
| Dec 17, 2025 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 311,400 |
| Dec 16, 2025 | 206.00 | 214.00 | 202.00 | 210.00 | 210.00 | 3.96% | 735,200 |
| Dec 15, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 1,513,400 |
| Dec 12, 2025 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | -1.89% | 667,700 |
| Dec 11, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.95% | 1,173,100 |
| Dec 10, 2025 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 678,400 |
| Dec 9, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 796,600 |
| Dec 8, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 784,800 |
| Dec 5, 2025 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.78% | 186,300 |
| 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 |