Price History - PSAT

Kembali ke Company
Ticker: PSAT
Company: PT Pancaran Samudera Transport Tbk
Date Open High Low Close Volume Value
04-Aug-2026 895.00 895.00 860.00 880.00 29,100 0
03-Aug-2026 860.00 870.00 850.00 860.00 93,500 0
31-Jul-2026 845.00 945.00 835.00 850.00 723,800 0
30-Jul-2026 840.00 845.00 830.00 845.00 8,800 0
29-Jul-2026 840.00 845.00 815.00 840.00 63,100 0
28-Jul-2026 835.00 860.00 830.00 840.00 88,800 0
27-Jul-2026 840.00 845.00 830.00 840.00 40,500 0
24-Jul-2026 840.00 850.00 830.00 850.00 50,100 0
23-Jul-2026 850.00 860.00 835.00 845.00 107,600 0
22-Jul-2026 855.00 855.00 830.00 845.00 16,300 0
21-Jul-2026 850.00 860.00 810.00 855.00 227,000 0
20-Jul-2026 830.00 875.00 815.00 850.00 1,744,900 0
17-Jul-2026 825.00 845.00 800.00 845.00 74,500 0
16-Jul-2026 850.00 870.00 825.00 840.00 60,300 0
15-Jul-2026 850.00 880.00 835.00 850.00 87,900 0
14-Jul-2026 805.00 850.00 790.00 850.00 45,200 0
13-Jul-2026 795.00 805.00 770.00 805.00 41,000 0
10-Jul-2026 790.00 800.00 775.00 795.00 58,700 0
09-Jul-2026 800.00 800.00 760.00 790.00 84,100 0
08-Jul-2026 785.00 785.00 775.00 775.00 25,600 0
07-Jul-2026 800.00 800.00 755.00 780.00 254,900 0
06-Jul-2026 760.00 805.00 760.00 795.00 75,900 0
03-Jul-2026 750.00 775.00 750.00 775.00 58,700 0
02-Jul-2026 775.00 825.00 760.00 760.00 404,300 0
01-Jul-2026 780.00 780.00 755.00 775.00 78,000 0
30-Jun-2026 780.00 825.00 750.00 775.00 142,500 0
29-Jun-2026 805.00 810.00 760.00 795.00 80,700 0
26-Jun-2026 825.00 825.00 750.00 815.00 160,700 0
25-Jun-2026 835.00 860.00 820.00 825.00 48,400 0
24-Jun-2026 865.00 875.00 835.00 860.00 61,400 0
23-Jun-2026 850.00 865.00 800.00 860.00 179,700 0
22-Jun-2026 860.00 865.00 855.00 860.00 60,200 0
19-Jun-2026 870.00 885.00 855.00 860.00 27,500 0
18-Jun-2026 865.00 880.00 850.00 870.00 122,000 0
17-Jun-2026 900.00 900.00 860.00 875.00 141,400 0
15-Jun-2026 850.00 900.00 850.00 875.00 164,400 0
12-Jun-2026 850.00 900.00 800.00 850.00 119,100 0
11-Jun-2026 900.00 900.00 845.00 850.00 130,200 0
10-Jun-2026 810.00 900.00 770.00 870.00 817,900 0
09-Jun-2026 715.00 790.00 685.00 720.00 124,700 0
08-Jun-2026 685.00 775.00 680.00 705.00 230,800 0
05-Jun-2026 725.00 775.00 710.00 720.00 340,800 0
04-Jun-2026 730.00 755.00 640.00 740.00 270,000 0
03-Jun-2026 765.00 765.00 725.00 750.00 298,100 0
02-Jun-2026 780.00 790.00 735.00 755.00 112,400 0
29-May-2026 780.00 790.00 770.00 785.00 102,300 0
28-May-2026 780.00 780.00 780.00 780.00 0 0
27-May-2026 780.00 780.00 780.00 780.00 0 0
26-May-2026 805.00 825.00 775.00 780.00 54,900 0
25-May-2026 790.00 815.00 770.00 805.00 215,300 0
22-May-2026 755.00 800.00 745.00 775.00 111,800 0
21-May-2026 825.00 825.00 720.00 755.00 900,200 0
20-May-2026 855.00 855.00 800.00 830.00 357,100 0
19-May-2026 855.00 865.00 825.00 850.00 427,500 0
18-May-2026 890.00 890.00 835.00 855.00 386,500 0
15-May-2026 890.00 890.00 890.00 890.00 0 0
14-May-2026 890.00 890.00 890.00 890.00 0 0
13-May-2026 900.00 915.00 815.00 890.00 551,500 0
12-May-2026 910.00 925.00 895.00 910.00 144,200 0
11-May-2026 910.00 925.00 885.00 910.00 305,400 0
08-May-2026 910.00 925.00 880.00 910.00 280,500 0
07-May-2026 920.00 925.00 905.00 915.00 159,100 0
06-May-2026 945.00 945.00 900.00 910.00 334,000 0
05-May-2026 915.00 930.00 905.00 920.00 38,000 0
04-May-2026 940.00 945.00 910.00 920.00 72,800 0
30-Apr-2026 915.00 950.00 900.00 945.00 154,900 0
29-Apr-2026 950.00 955.00 895.00 955.00 367,900 0
28-Apr-2026 915.00 965.00 885.00 950.00 298,300 0
27-Apr-2026 955.00 965.00 900.00 900.00 331,600 0
24-Apr-2026 1,000.00 1,000.00 935.00 955.00 278,300 0
23-Apr-2026 1,005.00 1,005.00 965.00 995.00 456,200 0
22-Apr-2026 1,030.00 1,030.00 985.00 1,005.00 763,400 0
21-Apr-2026 1,065.00 1,070.00 990.00 1,030.00 588,800 0
20-Apr-2026 1,000.00 1,200.00 985.00 1,035.00 2,392,400 0
17-Apr-2026 940.00 1,035.00 920.00 1,000.00 1,505,700 0
16-Apr-2026 935.00 960.00 915.00 940.00 1,899,100 0
15-Apr-2026 925.00 955.00 900.00 930.00 675,300 0
14-Apr-2026 870.00 940.00 860.00 925.00 6,404,700 0
13-Apr-2026 885.00 885.00 865.00 870.00 311,900 0
10-Apr-2026 880.00 895.00 860.00 895.00 164,200 0
09-Apr-2026 875.00 880.00 840.00 880.00 149,100 0
08-Apr-2026 870.00 880.00 855.00 880.00 669,100 0
07-Apr-2026 880.00 880.00 835.00 870.00 138,600 0
06-Apr-2026 865.00 880.00 850.00 880.00 182,500 0
02-Apr-2026 895.00 895.00 855.00 865.00 160,700 0
01-Apr-2026 900.00 900.00 885.00 895.00 172,800 0
31-Mar-2026 890.00 945.00 870.00 895.00 3,584,500 0
30-Mar-2026 880.00 890.00 875.00 885.00 173,000 0
27-Mar-2026 900.00 905.00 875.00 880.00 182,900 0
26-Mar-2026 910.00 920.00 895.00 900.00 196,100 0
25-Mar-2026 905.00 945.00 895.00 910.00 167,400 0
17-Mar-2026 910.00 920.00 895.00 905.00 194,700 0
16-Mar-2026 945.00 945.00 895.00 910.00 281,100 0
13-Mar-2026 925.00 950.00 900.00 950.00 5,560,900 0
12-Mar-2026 950.00 950.00 900.00 925.00 7,504,800 0
11-Mar-2026 925.00 950.00 920.00 950.00 2,607,200 0
10-Mar-2026 855.00 985.00 855.00 925.00 11,956,200 0
09-Mar-2026 900.00 905.00 835.00 870.00 666,900 0
06-Mar-2026 965.00 965.00 930.00 940.00 97,300 0
05-Mar-2026 955.00 995.00 945.00 950.00 11,987,500 0