Price History - PSAT

Kembali ke Company
Ticker: PSAT
Company: PT Pancaran Samudera Transport Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 970.00 970.00 900.00 950.00 10,725,200 0
03-Mar-2026 965.00 995.00 955.00 970.00 7,016,400 0
02-Mar-2026 1,000.00 1,000.00 950.00 970.00 9,950,600 0
27-Feb-2026 1,015.00 1,015.00 975.00 1,015.00 298,000 0
26-Feb-2026 1,040.00 1,040.00 1,005.00 1,015.00 216,300 0
25-Feb-2026 1,050.00 1,050.00 1,010.00 1,030.00 7,497,700 0
24-Feb-2026 1,050.00 1,065.00 1,005.00 1,035.00 5,974,800 0
23-Feb-2026 1,075.00 1,075.00 1,040.00 1,045.00 312,900 0
20-Feb-2026 1,065.00 1,075.00 1,030.00 1,050.00 6,080,500 0
19-Feb-2026 1,045.00 1,095.00 1,040.00 1,060.00 409,300 0
18-Feb-2026 1,010.00 1,055.00 1,010.00 1,045.00 541,600 0
13-Feb-2026 1,050.00 1,085.00 1,000.00 1,005.00 8,885,300 0
12-Feb-2026 1,080.00 1,180.00 1,030.00 1,050.00 9,277,300 0
11-Feb-2026 1,005.00 1,060.00 995.00 1,025.00 5,710,000 0
10-Feb-2026 1,010.00 1,020.00 995.00 1,000.00 147,800 0
09-Feb-2026 1,005.00 1,050.00 950.00 1,005.00 4,729,500 0
06-Feb-2026 1,000.00 1,015.00 970.00 1,000.00 4,879,100 0
05-Feb-2026 990.00 1,010.00 960.00 1,000.00 6,293,200 0
04-Feb-2026 1,000.00 1,000.00 975.00 990.00 195,100 0
03-Feb-2026 960.00 1,050.00 900.00 1,000.00 3,646,800 0
02-Feb-2026 1,090.00 1,100.00 935.00 960.00 562,500 0
30-Jan-2026 1,025.00 1,135.00 1,020.00 1,060.00 5,404,600 0
29-Jan-2026 1,085.00 1,085.00 930.00 1,025.00 1,050,400 0
28-Jan-2026 1,195.00 1,195.00 1,060.00 1,090.00 857,600 0
27-Jan-2026 1,220.00 1,230.00 1,195.00 1,200.00 567,500 0
26-Jan-2026 1,210.00 1,240.00 1,205.00 1,225.00 847,700 0
23-Jan-2026 1,210.00 1,220.00 1,200.00 1,210.00 320,200 0
22-Jan-2026 1,200.00 1,230.00 1,200.00 1,210.00 877,100 0
21-Jan-2026 1,225.00 1,230.00 1,200.00 1,210.00 654,500 0
20-Jan-2026 1,250.00 1,265.00 1,220.00 1,225.00 800,900 0
19-Jan-2026 1,230.00 1,275.00 1,210.00 1,260.00 681,200 0
15-Jan-2026 1,230.00 1,240.00 1,200.00 1,230.00 602,200 0
14-Jan-2026 1,230.00 1,245.00 1,225.00 1,230.00 416,900 0
13-Jan-2026 1,250.00 1,250.00 1,215.00 1,230.00 587,500 0
12-Jan-2026 1,290.00 1,290.00 1,245.00 1,250.00 707,300 0
09-Jan-2026 1,295.00 1,295.00 1,260.00 1,290.00 214,500 0
08-Jan-2026 1,300.00 1,300.00 1,250.00 1,295.00 719,000 0
07-Jan-2026 1,320.00 1,320.00 1,280.00 1,300.00 458,800 0
06-Jan-2026 1,330.00 1,355.00 1,295.00 1,320.00 644,000 0
05-Jan-2026 1,340.00 1,390.00 1,305.00 1,330.00 2,004,400 0
02-Jan-2026 1,305.00 1,370.00 1,295.00 1,340.00 878,100 0
30-Dec-2025 1,340.00 1,340.00 1,295.00 1,305.00 616,400 0
29-Dec-2025 1,275.00 1,355.00 1,270.00 1,300.00 7,527,300 0
24-Dec-2025 1,240.00 1,275.00 1,220.00 1,275.00 8,775,900 0
23-Dec-2025 1,240.00 1,250.00 1,235.00 1,245.00 231,200 0
22-Dec-2025 1,230.00 1,260.00 1,230.00 1,240.00 258,700 0
19-Dec-2025 1,245.00 1,245.00 1,220.00 1,230.00 208,700 0
18-Dec-2025 1,260.00 1,260.00 1,210.00 1,245.00 251,400 0
17-Dec-2025 1,250.00 1,280.00 1,235.00 1,260.00 386,000 0
16-Dec-2025 1,245.00 1,260.00 1,230.00 1,245.00 369,100 0
15-Dec-2025 1,260.00 1,265.00 1,230.00 1,255.00 556,100 0
12-Dec-2025 1,260.00 1,275.00 1,220.00 1,260.00 793,100 0
11-Dec-2025 1,300.00 1,310.00 1,235.00 1,260.00 2,066,300 0
10-Dec-2025 1,320.00 1,320.00 1,280.00 1,290.00 582,600 0