Price History - PSGO

Kembali ke Company
Ticker: PSGO
Company: PT Palma Serasih Tbk.
Date Open High Low Close Volume Value
18-May-2026 200.00 202.00 195.00 198.00 606,100 0
15-May-2026 200.00 200.00 200.00 200.00 0 0
14-May-2026 200.00 200.00 200.00 200.00 0 0
13-May-2026 200.00 202.00 198.00 200.00 567,900 0
12-May-2026 200.00 200.00 198.00 200.00 523,700 0
11-May-2026 200.00 202.00 198.00 199.00 445,000 0
08-May-2026 202.00 204.00 200.00 200.00 172,000 0
07-May-2026 204.00 204.00 199.00 202.00 1,070,700 0
06-May-2026 202.00 204.00 200.00 204.00 437,600 0
05-May-2026 200.00 202.00 198.00 202.00 888,000 0
04-May-2026 199.00 206.00 198.00 200.00 365,400 0
30-Apr-2026 204.00 204.00 198.00 199.00 688,500 0
29-Apr-2026 204.00 204.00 200.00 202.00 455,000 0
28-Apr-2026 202.00 206.00 200.00 202.00 1,092,300 0
27-Apr-2026 204.00 204.00 198.00 202.00 1,119,800 0
24-Apr-2026 204.00 206.00 202.00 202.00 531,900 0
23-Apr-2026 204.00 206.00 202.00 206.00 649,600 0
22-Apr-2026 204.00 204.00 202.00 204.00 942,200 0
21-Apr-2026 204.00 204.00 200.00 204.00 380,300 0
20-Apr-2026 204.00 204.00 200.00 202.00 759,300 0
17-Apr-2026 200.00 204.00 199.00 200.00 271,600 0
16-Apr-2026 202.00 204.00 198.00 200.00 1,013,200 0
15-Apr-2026 206.00 206.00 198.00 202.00 2,596,100 0
14-Apr-2026 204.00 206.00 202.00 206.00 7,429,900 0
13-Apr-2026 200.00 204.00 198.00 204.00 2,305,900 0
10-Apr-2026 199.00 200.00 198.00 200.00 125,200 0
09-Apr-2026 200.00 200.00 196.00 199.00 138,900 0
08-Apr-2026 200.00 200.00 196.00 200.00 256,400 0
07-Apr-2026 202.00 202.00 198.00 200.00 112,200 0
06-Apr-2026 199.00 202.00 199.00 202.00 695,200 0
02-Apr-2026 200.00 200.00 199.00 199.00 774,300 0
01-Apr-2026 196.00 204.00 196.00 200.00 554,100 0
31-Mar-2026 197.00 200.00 196.00 196.00 384,300 0
30-Mar-2026 198.00 200.00 196.00 196.00 496,300 0
27-Mar-2026 200.00 200.00 196.00 198.00 95,000 0
26-Mar-2026 199.00 200.00 197.00 198.00 151,300 0
25-Mar-2026 196.00 200.00 196.00 197.00 163,300 0
17-Mar-2026 195.00 200.00 193.00 195.00 678,100 0
16-Mar-2026 195.00 200.00 186.00 199.00 480,100 0
13-Mar-2026 198.00 199.00 195.00 195.00 230,400 0
12-Mar-2026 198.00 200.00 197.00 198.00 413,600 0
11-Mar-2026 198.00 200.00 195.00 198.00 521,800 0
10-Mar-2026 198.00 199.00 196.00 199.00 174,500 0
09-Mar-2026 206.00 206.00 196.00 198.00 540,600 0
06-Mar-2026 206.00 206.00 198.00 206.00 209,700 0
05-Mar-2026 198.00 206.00 198.00 200.00 389,800 0
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