Price History - PSGO

Kembali ke Company
Ticker: PSGO
Company: PT Palma Serasih Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 204.00 204.00 197.00 198.00 540,400 0
03-Mar-2026 198.00 204.00 195.00 200.00 1,143,900 0
02-Mar-2026 206.00 212.00 202.00 204.00 560,300 0
27-Feb-2026 210.00 212.00 206.00 212.00 920,300 0
26-Feb-2026 214.00 214.00 206.00 210.00 3,282,400 0
25-Feb-2026 212.00 214.00 210.00 214.00 330,600 0
24-Feb-2026 212.00 214.00 212.00 214.00 940,500 0
23-Feb-2026 218.00 222.00 212.00 216.00 1,026,500 0
20-Feb-2026 220.00 222.00 216.00 218.00 1,111,700 0
19-Feb-2026 216.00 224.00 212.00 216.00 2,749,800 0
18-Feb-2026 212.00 230.00 208.00 212.00 3,243,600 0
13-Feb-2026 212.00 212.00 208.00 212.00 281,000 0
12-Feb-2026 208.00 212.00 206.00 212.00 291,700 0
11-Feb-2026 208.00 210.00 208.00 208.00 388,800 0
10-Feb-2026 210.00 212.00 208.00 210.00 706,000 0
09-Feb-2026 210.00 212.00 206.00 208.00 1,049,700 0
06-Feb-2026 210.00 220.00 208.00 208.00 3,431,700 0
05-Feb-2026 202.00 210.00 200.00 206.00 3,533,100 0
04-Feb-2026 208.00 208.00 200.00 204.00 250,700 0
03-Feb-2026 200.00 208.00 197.00 208.00 633,200 0
02-Feb-2026 198.00 200.00 188.00 200.00 969,800 0
30-Jan-2026 200.00 208.00 190.00 198.00 574,300 0
29-Jan-2026 193.00 202.00 165.00 202.00 2,330,500 0
28-Jan-2026 212.00 212.00 192.00 193.00 2,093,000 0
27-Jan-2026 214.00 216.00 208.00 210.00 384,900 0
26-Jan-2026 218.00 220.00 210.00 214.00 917,700 0
23-Jan-2026 228.00 230.00 212.00 216.00 1,195,500 0
22-Jan-2026 228.00 250.00 218.00 226.00 6,345,600 0
21-Jan-2026 212.00 218.00 212.00 216.00 2,435,500 0
20-Jan-2026 210.00 214.00 208.00 212.00 749,500 0
19-Jan-2026 210.00 212.00 206.00 208.00 845,200 0
15-Jan-2026 210.00 210.00 206.00 210.00 883,500 0
14-Jan-2026 210.00 210.00 208.00 210.00 333,800 0
13-Jan-2026 210.00 210.00 206.00 208.00 598,700 0
12-Jan-2026 210.00 212.00 206.00 208.00 445,900 0
09-Jan-2026 210.00 214.00 210.00 210.00 270,000 0
08-Jan-2026 212.00 212.00 208.00 210.00 400,500 0
07-Jan-2026 214.00 214.00 208.00 212.00 459,900 0
06-Jan-2026 210.00 214.00 206.00 214.00 965,500 0
05-Jan-2026 210.00 212.00 204.00 210.00 1,211,300 0
02-Jan-2026 208.00 210.00 206.00 210.00 493,600 0
30-Dec-2025 208.00 208.00 204.00 208.00 384,000 0
29-Dec-2025 208.00 208.00 200.00 208.00 355,100 0
24-Dec-2025 206.00 210.00 204.00 208.00 397,700 0
23-Dec-2025 200.00 208.00 200.00 206.00 363,600 0
22-Dec-2025 216.00 216.00 202.00 208.00 1,088,700 0
19-Dec-2025 208.00 214.00 204.00 214.00 632,600 0
18-Dec-2025 208.00 210.00 204.00 208.00 234,800 0
17-Dec-2025 208.00 210.00 202.00 206.00 311,400 0
16-Dec-2025 206.00 214.00 202.00 210.00 735,200 0
15-Dec-2025 210.00 210.00 202.00 202.00 1,513,400 0
12-Dec-2025 212.00 212.00 202.00 208.00 667,700 0
11-Dec-2025 212.00 214.00 206.00 212.00 1,173,100 0
10-Dec-2025 210.00 216.00 210.00 210.00 678,400 0
09-Dec-2025 212.00 214.00 210.00 210.00 796,600 0
08-Dec-2025 212.00 212.00 210.00 210.00 784,800 0
05-Dec-2025 216.00 216.00 208.00 210.00 186,300 0
04-Dec-2025 208.00 216.00 208.00 216.00 507,900 0
03-Dec-2025 212.00 214.00 206.00 212.00 414,100 0
02-Dec-2025 214.00 214.00 206.00 214.00 716,200 0
01-Dec-2025 212.00 214.00 206.00 214.00 490,900 0
28-Nov-2025 216.00 216.00 206.00 212.00 1,058,000 0
27-Nov-2025 216.00 218.00 208.00 216.00 1,469,200 0
26-Nov-2025 220.00 228.00 212.00 216.00 458,600 0
25-Nov-2025 218.00 220.00 212.00 220.00 2,250,500 0
24-Nov-2025 218.00 220.00 214.00 214.00 771,500 0
21-Nov-2025 220.00 220.00 218.00 218.00 296,200 0
20-Nov-2025 220.00 220.00 216.00 218.00 487,400 0
19-Nov-2025 224.00 224.00 214.00 220.00 738,400 0
18-Nov-2025 216.00 228.00 216.00 220.00 1,225,100 0
17-Nov-2025 216.00 218.00 212.00 214.00 444,200 0
14-Nov-2025 218.00 220.00 204.00 212.00 1,065,800 0
13-Nov-2025 222.00 224.00 216.00 218.00 644,000 0
12-Nov-2025 220.00 224.00 220.00 222.00 849,500 0
11-Nov-2025 220.00 222.00 216.00 220.00 477,400 0
10-Nov-2025 220.00 222.00 218.00 220.00 899,500 0
07-Nov-2025 224.00 226.00 220.00 220.00 637,500 0
06-Nov-2025 224.00 224.00 220.00 222.00 387,100 0
05-Nov-2025 222.00 226.00 222.00 224.00 364,800 0
04-Nov-2025 222.00 228.00 220.00 222.00 774,600 0
03-Nov-2025 230.00 230.00 220.00 222.00 1,756,500 0
31-Oct-2025 232.00 232.00 216.00 230.00 1,264,900 0
30-Oct-2025 220.00 232.00 206.00 232.00 5,490,200 0
29-Oct-2025 238.00 238.00 224.00 230.00 1,397,700 0
28-Oct-2025 240.00 242.00 224.00 238.00 7,625,800 0
27-Oct-2025 268.00 268.00 254.00 262.00 1,959,000 0
24-Oct-2025 262.00 278.00 262.00 268.00 3,180,700 0
23-Oct-2025 252.00 270.00 246.00 262.00 2,338,900 0
22-Oct-2025 252.00 260.00 244.00 252.00 1,392,900 0
21-Oct-2025 264.00 264.00 252.00 252.00 1,702,600 0
20-Oct-2025 262.00 272.00 252.00 262.00 1,616,700 0
17-Oct-2025 286.00 290.00 258.00 262.00 5,692,000 0
16-Oct-2025 250.00 280.00 240.00 274.00 4,906,800 0
15-Oct-2025 258.00 266.00 224.00 252.00 5,074,200 0
14-Oct-2025 286.00 290.00 242.00 254.00 15,651,900 0
13-Oct-2025 220.00 274.00 216.00 274.00 27,176,200 0
10-Oct-2025 214.00 220.00 212.00 220.00 1,806,700 0
09-Oct-2025 208.00 214.00 206.00 210.00 775,300 0
08-Oct-2025 208.00 210.00 202.00 206.00 656,900 0
07-Oct-2025 210.00 214.00 204.00 208.00 635,900 0