PT Palma Serasih Tbk (IDX:PSGO)
Indonesia
· Delayed Price · Currency is IDR 202.00
0.00 (0.00%)
Apr 29, 2026, 4:00 PM WIB
PT Palma Serasih Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | - | -0.99% | 66,300 |
| 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 |
| 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 |