PT Pancaran Samudera Transport Tbk PSAT

IDX · Indonesia · Transportation

IDR 810.00-15.00 (-1.82%)

Market open· Oct 2, 2026, 4:19 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 810.00	12.30K
2026-10-01	IDR 825.00	0.00%	IDR 830.00	IDR 830.00	IDR 820.00	50.70K
2026-09-30	IDR 825.00	0.00%	IDR 825.00	IDR 875.00	IDR 815.00	317.80K
2026-09-29	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 800.00	81.20K
2026-09-28	IDR 835.00	-1.76%	IDR 850.00	IDR 850.00	IDR 810.00	43.50K
2026-09-25	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 815.00	303.00K
2026-09-24	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 825.00	77.10K
2026-09-23	IDR 850.00	+1.19%	IDR 835.00	IDR 865.00	IDR 825.00	82.00K
2026-09-22	IDR 840.00	-1.75%	IDR 850.00	IDR 885.00	IDR 840.00	27.10K
2026-09-21	IDR 855.00	-0.58%	IDR 855.00	IDR 865.00	IDR 840.00	125.30K
2026-09-18	IDR 860.00	0.00%	IDR 855.00	IDR 890.00	IDR 855.00	70.40K
2026-09-17	IDR 860.00	-0.58%	IDR 860.00	IDR 870.00	IDR 855.00	70.70K
2026-09-16	IDR 865.00	+1.17%	IDR 875.00	IDR 875.00	IDR 860.00	115.20K
2026-09-15	IDR 855.00	-1.72%	IDR 875.00	IDR 890.00	IDR 850.00	33.30K
2026-09-14	IDR 870.00	-1.14%	IDR 885.00	IDR 900.00	IDR 815.00	188.60K
2026-09-11	IDR 880.00	-1.12%	IDR 885.00	IDR 900.00	IDR 880.00	51.10K
2026-09-10	IDR 890.00	0.00%	IDR 905.00	IDR 910.00	IDR 890.00	82.60K
2026-09-09	IDR 890.00	-0.56%	IDR 900.00	IDR 900.00	IDR 885.00	83.70K
2026-09-08	IDR 895.00	-0.56%	IDR 900.00	IDR 910.00	IDR 895.00	76.70K
2026-09-07	IDR 900.00	-0.55%	IDR 900.00	IDR 915.00	IDR 890.00	215.50K
2026-09-04	IDR 905.00	+0.56%	IDR 895.00	IDR 905.00	IDR 890.00	51.90K
2026-09-03	IDR 900.00	-0.55%	IDR 905.00	IDR 915.00	IDR 890.00	44.50K
2026-09-02	IDR 905.00	+1.69%	IDR 890.00	IDR 925.00	IDR 885.00	110.00K
2026-09-01	IDR 890.00	-0.56%	IDR 890.00	IDR 895.00	IDR 885.00	45.40K
2026-08-31	IDR 895.00	+1.70%	IDR 880.00	IDR 910.00	IDR 880.00	81.00K
2026-08-28	IDR 880.00	-1.68%	IDR 895.00	IDR 905.00	IDR 875.00	45.60K
2026-08-27	IDR 895.00	0.00%	IDR 890.00	IDR 895.00	IDR 875.00	81.20K
2026-08-26	IDR 895.00	-0.56%	IDR 890.00	IDR 900.00	IDR 880.00	58.30K
2026-08-24	IDR 900.00	0.00%	IDR 895.00	IDR 900.00	IDR 890.00	147.40K
2026-08-21	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 880.00	76.80K
2026-08-20	IDR 900.00	-1.10%	IDR 910.00	IDR 915.00	IDR 890.00	22.80K
2026-08-19	IDR 910.00	+2.25%	IDR 900.00	IDR 910.00	IDR 880.00	43.60K
2026-08-18	IDR 890.00	0.00%	IDR 875.00	IDR 895.00	IDR 860.00	39.40K
2026-08-14	IDR 890.00	0.00%	IDR 880.00	IDR 895.00	IDR 870.00	42.60K
2026-08-13	IDR 890.00	+0.56%	IDR 890.00	IDR 895.00	IDR 865.00	179.60K
2026-08-12	IDR 885.00	-0.56%	IDR 890.00	IDR 890.00	IDR 870.00	135.70K
2026-08-11	IDR 890.00	-1.66%	IDR 900.00	IDR 900.00	IDR 860.00	125.30K
2026-08-10	IDR 905.00	-0.55%	IDR 925.00	IDR 925.00	IDR 895.00	42.90K
2026-08-07	IDR 910.00	0.00%	IDR 910.00	IDR 925.00	IDR 890.00	87.80K
2026-08-06	IDR 910.00	-1.62%	IDR 925.00	IDR 940.00	IDR 900.00	137.40K
2026-08-05	IDR 925.00	+5.11%	IDR 870.00	IDR 930.00	IDR 855.00	323.20K
2026-08-04	IDR 880.00	+2.33%	IDR 895.00	IDR 895.00	IDR 860.00	29.10K
2026-08-03	IDR 860.00	+1.18%	IDR 860.00	IDR 870.00	IDR 850.00	93.50K
2026-07-31	IDR 850.00	+0.59%	IDR 845.00	IDR 945.00	IDR 835.00	723.80K
2026-07-30	IDR 845.00	+0.60%	IDR 840.00	IDR 845.00	IDR 830.00	8.80K
2026-07-29	IDR 840.00	0.00%	IDR 840.00	IDR 845.00	IDR 815.00	63.10K
2026-07-28	IDR 840.00	0.00%	IDR 835.00	IDR 860.00	IDR 830.00	88.80K
2026-07-27	IDR 840.00	-1.18%	IDR 840.00	IDR 845.00	IDR 830.00	40.50K
2026-07-24	IDR 850.00	+0.59%	IDR 840.00	IDR 850.00	IDR 830.00	50.10K
2026-07-23	IDR 845.00	0.00%	IDR 850.00	IDR 860.00	IDR 835.00	107.60K
2026-07-22	IDR 845.00	-1.17%	IDR 855.00	IDR 855.00	IDR 830.00	16.30K
2026-07-21	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 810.00	227.00K
2026-07-20	IDR 850.00	+0.59%	IDR 830.00	IDR 875.00	IDR 815.00	1.74M
2026-07-17	IDR 845.00	+0.60%	IDR 825.00	IDR 845.00	IDR 800.00	74.50K
2026-07-16	IDR 840.00	-1.18%	IDR 850.00	IDR 870.00	IDR 825.00	60.30K
2026-07-15	IDR 850.00	0.00%	IDR 850.00	IDR 880.00	IDR 835.00	87.90K
2026-07-14	IDR 850.00	+5.59%	IDR 805.00	IDR 850.00	IDR 790.00	45.20K
2026-07-13	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 770.00	41.00K
2026-07-10	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 775.00	58.70K
2026-07-09	IDR 790.00	+1.94%	IDR 800.00	IDR 800.00	IDR 760.00	84.10K
2026-07-08	IDR 775.00	-0.64%	IDR 785.00	IDR 785.00	IDR 775.00	25.60K
2026-07-07	IDR 780.00	-1.89%	IDR 800.00	IDR 800.00	IDR 755.00	254.90K
2026-07-06	IDR 795.00	+2.58%	IDR 760.00	IDR 805.00	IDR 760.00	75.90K
2026-07-03	IDR 775.00	+1.97%	IDR 750.00	IDR 775.00	IDR 750.00	58.70K
2026-07-02	IDR 760.00	-1.94%	IDR 775.00	IDR 825.00	IDR 760.00	404.30K
2026-07-01	IDR 775.00	0.00%	IDR 780.00	IDR 780.00	IDR 755.00	78.00K
2026-06-30	IDR 775.00	-2.52%	IDR 780.00	IDR 825.00	IDR 750.00	142.50K
2026-06-29	IDR 795.00	-2.45%	IDR 805.00	IDR 810.00	IDR 760.00	80.70K
2026-06-26	IDR 815.00	-1.21%	IDR 825.00	IDR 825.00	IDR 750.00	160.70K
2026-06-25	IDR 825.00	-4.07%	IDR 835.00	IDR 860.00	IDR 820.00	48.40K
2026-06-24	IDR 860.00	0.00%	IDR 865.00	IDR 875.00	IDR 835.00	61.40K
2026-06-23	IDR 860.00	0.00%	IDR 850.00	IDR 865.00	IDR 800.00	179.70K
2026-06-22	IDR 860.00	0.00%	IDR 860.00	IDR 865.00	IDR 855.00	60.20K
2026-06-19	IDR 860.00	-1.15%	IDR 870.00	IDR 885.00	IDR 855.00	27.50K
2026-06-18	IDR 870.00	-0.57%	IDR 865.00	IDR 880.00	IDR 850.00	122.00K
2026-06-17	IDR 875.00	0.00%	IDR 900.00	IDR 900.00	IDR 860.00	141.40K
2026-06-15	IDR 875.00	+2.94%	IDR 850.00	IDR 900.00	IDR 850.00	164.40K
2026-06-12	IDR 850.00	0.00%	IDR 850.00	IDR 900.00	IDR 800.00	119.10K
2026-06-11	IDR 850.00	-2.30%	IDR 900.00	IDR 900.00	IDR 845.00	130.20K
2026-06-10	IDR 870.00	+20.83%	IDR 810.00	IDR 900.00	IDR 770.00	817.90K
2026-06-09	IDR 720.00	+2.13%	IDR 715.00	IDR 790.00	IDR 685.00	124.70K
2026-06-08	IDR 705.00	-2.08%	IDR 685.00	IDR 775.00	IDR 680.00	230.80K
2026-06-05	IDR 720.00	-2.70%	IDR 725.00	IDR 775.00	IDR 710.00	340.80K
2026-06-04	IDR 740.00	-1.33%	IDR 730.00	IDR 755.00	IDR 640.00	270.00K
2026-06-03	IDR 750.00	-0.66%	IDR 765.00	IDR 765.00	IDR 725.00	298.10K
2026-06-02	IDR 755.00	-3.82%	IDR 780.00	IDR 790.00	IDR 735.00	112.40K
2026-05-29	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 770.00	102.30K
2026-05-28	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-27	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-26	IDR 780.00	-3.11%	IDR 805.00	IDR 825.00	IDR 775.00	54.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 810.00	12.30K
2026-10-01	IDR 825.00	0.00%	IDR 830.00	IDR 830.00	IDR 820.00	50.70K
2026-09-30	IDR 825.00	0.00%	IDR 825.00	IDR 875.00	IDR 815.00	317.80K
2026-09-29	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 800.00	81.20K
2026-09-28	IDR 835.00	-1.76%	IDR 850.00	IDR 850.00	IDR 810.00	43.50K
2026-09-25	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 815.00	303.00K
2026-09-24	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 825.00	77.10K
2026-09-23	IDR 850.00	+1.19%	IDR 835.00	IDR 865.00	IDR 825.00	82.00K
2026-09-22	IDR 840.00	-1.75%	IDR 850.00	IDR 885.00	IDR 840.00	27.10K
2026-09-21	IDR 855.00	-0.58%	IDR 855.00	IDR 865.00	IDR 840.00	125.30K
2026-09-18	IDR 860.00	0.00%	IDR 855.00	IDR 890.00	IDR 855.00	70.40K
2026-09-17	IDR 860.00	-0.58%	IDR 860.00	IDR 870.00	IDR 855.00	70.70K
2026-09-16	IDR 865.00	+1.17%	IDR 875.00	IDR 875.00	IDR 860.00	115.20K
2026-09-15	IDR 855.00	-1.72%	IDR 875.00	IDR 890.00	IDR 850.00	33.30K
2026-09-14	IDR 870.00	-1.14%	IDR 885.00	IDR 900.00	IDR 815.00	188.60K
2026-09-11	IDR 880.00	-1.12%	IDR 885.00	IDR 900.00	IDR 880.00	51.10K
2026-09-10	IDR 890.00	0.00%	IDR 905.00	IDR 910.00	IDR 890.00	82.60K
2026-09-09	IDR 890.00	-0.56%	IDR 900.00	IDR 900.00	IDR 885.00	83.70K
2026-09-08	IDR 895.00	-0.56%	IDR 900.00	IDR 910.00	IDR 895.00	76.70K
2026-09-07	IDR 900.00	-0.55%	IDR 900.00	IDR 915.00	IDR 890.00	215.50K
2026-09-04	IDR 905.00	+0.56%	IDR 895.00	IDR 905.00	IDR 890.00	51.90K
2026-09-03	IDR 900.00	-0.55%	IDR 905.00	IDR 915.00	IDR 890.00	44.50K
2026-09-02	IDR 905.00	+1.69%	IDR 890.00	IDR 925.00	IDR 885.00	110.00K
2026-09-01	IDR 890.00	-0.56%	IDR 890.00	IDR 895.00	IDR 885.00	45.40K
2026-08-31	IDR 895.00	+1.70%	IDR 880.00	IDR 910.00	IDR 880.00	81.00K
2026-08-28	IDR 880.00	-1.68%	IDR 895.00	IDR 905.00	IDR 875.00	45.60K
2026-08-27	IDR 895.00	0.00%	IDR 890.00	IDR 895.00	IDR 875.00	81.20K
2026-08-26	IDR 895.00	-0.56%	IDR 890.00	IDR 900.00	IDR 880.00	58.30K
2026-08-24	IDR 900.00	0.00%	IDR 895.00	IDR 900.00	IDR 890.00	147.40K
2026-08-21	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 880.00	76.80K
2026-08-20	IDR 900.00	-1.10%	IDR 910.00	IDR 915.00	IDR 890.00	22.80K
2026-08-19	IDR 910.00	+2.25%	IDR 900.00	IDR 910.00	IDR 880.00	43.60K
2026-08-18	IDR 890.00	0.00%	IDR 875.00	IDR 895.00	IDR 860.00	39.40K
2026-08-14	IDR 890.00	0.00%	IDR 880.00	IDR 895.00	IDR 870.00	42.60K
2026-08-13	IDR 890.00	+0.56%	IDR 890.00	IDR 895.00	IDR 865.00	179.60K
2026-08-12	IDR 885.00	-0.56%	IDR 890.00	IDR 890.00	IDR 870.00	135.70K
2026-08-11	IDR 890.00	-1.66%	IDR 900.00	IDR 900.00	IDR 860.00	125.30K
2026-08-10	IDR 905.00	-0.55%	IDR 925.00	IDR 925.00	IDR 895.00	42.90K
2026-08-07	IDR 910.00	0.00%	IDR 910.00	IDR 925.00	IDR 890.00	87.80K
2026-08-06	IDR 910.00	-1.62%	IDR 925.00	IDR 940.00	IDR 900.00	137.40K
2026-08-05	IDR 925.00	+5.11%	IDR 870.00	IDR 930.00	IDR 855.00	323.20K
2026-08-04	IDR 880.00	+2.33%	IDR 895.00	IDR 895.00	IDR 860.00	29.10K
2026-08-03	IDR 860.00	+1.18%	IDR 860.00	IDR 870.00	IDR 850.00	93.50K
2026-07-31	IDR 850.00	+0.59%	IDR 845.00	IDR 945.00	IDR 835.00	723.80K
2026-07-30	IDR 845.00	+0.60%	IDR 840.00	IDR 845.00	IDR 830.00	8.80K
2026-07-29	IDR 840.00	0.00%	IDR 840.00	IDR 845.00	IDR 815.00	63.10K
2026-07-28	IDR 840.00	0.00%	IDR 835.00	IDR 860.00	IDR 830.00	88.80K
2026-07-27	IDR 840.00	-1.18%	IDR 840.00	IDR 845.00	IDR 830.00	40.50K
2026-07-24	IDR 850.00	+0.59%	IDR 840.00	IDR 850.00	IDR 830.00	50.10K
2026-07-23	IDR 845.00	0.00%	IDR 850.00	IDR 860.00	IDR 835.00	107.60K
2026-07-22	IDR 845.00	-1.17%	IDR 855.00	IDR 855.00	IDR 830.00	16.30K
2026-07-21	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 810.00	227.00K
2026-07-20	IDR 850.00	+0.59%	IDR 830.00	IDR 875.00	IDR 815.00	1.74M
2026-07-17	IDR 845.00	+0.60%	IDR 825.00	IDR 845.00	IDR 800.00	74.50K
2026-07-16	IDR 840.00	-1.18%	IDR 850.00	IDR 870.00	IDR 825.00	60.30K
2026-07-15	IDR 850.00	0.00%	IDR 850.00	IDR 880.00	IDR 835.00	87.90K
2026-07-14	IDR 850.00	+5.59%	IDR 805.00	IDR 850.00	IDR 790.00	45.20K
2026-07-13	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 770.00	41.00K
2026-07-10	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 775.00	58.70K
2026-07-09	IDR 790.00	+1.94%	IDR 800.00	IDR 800.00	IDR 760.00	84.10K
2026-07-08	IDR 775.00	-0.64%	IDR 785.00	IDR 785.00	IDR 775.00	25.60K
2026-07-07	IDR 780.00	-1.89%	IDR 800.00	IDR 800.00	IDR 755.00	254.90K
2026-07-06	IDR 795.00	+2.58%	IDR 760.00	IDR 805.00	IDR 760.00	75.90K
2026-07-03	IDR 775.00	+1.97%	IDR 750.00	IDR 775.00	IDR 750.00	58.70K
2026-07-02	IDR 760.00	-1.94%	IDR 775.00	IDR 825.00	IDR 760.00	404.30K
2026-07-01	IDR 775.00	0.00%	IDR 780.00	IDR 780.00	IDR 755.00	78.00K
2026-06-30	IDR 775.00	-2.52%	IDR 780.00	IDR 825.00	IDR 750.00	142.50K
2026-06-29	IDR 795.00	-2.45%	IDR 805.00	IDR 810.00	IDR 760.00	80.70K
2026-06-26	IDR 815.00	-1.21%	IDR 825.00	IDR 825.00	IDR 750.00	160.70K
2026-06-25	IDR 825.00	-4.07%	IDR 835.00	IDR 860.00	IDR 820.00	48.40K
2026-06-24	IDR 860.00	0.00%	IDR 865.00	IDR 875.00	IDR 835.00	61.40K
2026-06-23	IDR 860.00	0.00%	IDR 850.00	IDR 865.00	IDR 800.00	179.70K
2026-06-22	IDR 860.00	0.00%	IDR 860.00	IDR 865.00	IDR 855.00	60.20K
2026-06-19	IDR 860.00	-1.15%	IDR 870.00	IDR 885.00	IDR 855.00	27.50K
2026-06-18	IDR 870.00	-0.57%	IDR 865.00	IDR 880.00	IDR 850.00	122.00K
2026-06-17	IDR 875.00	0.00%	IDR 900.00	IDR 900.00	IDR 860.00	141.40K
2026-06-15	IDR 875.00	+2.94%	IDR 850.00	IDR 900.00	IDR 850.00	164.40K
2026-06-12	IDR 850.00	0.00%	IDR 850.00	IDR 900.00	IDR 800.00	119.10K
2026-06-11	IDR 850.00	-2.30%	IDR 900.00	IDR 900.00	IDR 845.00	130.20K
2026-06-10	IDR 870.00	+20.83%	IDR 810.00	IDR 900.00	IDR 770.00	817.90K
2026-06-09	IDR 720.00	+2.13%	IDR 715.00	IDR 790.00	IDR 685.00	124.70K
2026-06-08	IDR 705.00	-2.08%	IDR 685.00	IDR 775.00	IDR 680.00	230.80K
2026-06-05	IDR 720.00	-2.70%	IDR 725.00	IDR 775.00	IDR 710.00	340.80K
2026-06-04	IDR 740.00	-1.33%	IDR 730.00	IDR 755.00	IDR 640.00	270.00K
2026-06-03	IDR 750.00	-0.66%	IDR 765.00	IDR 765.00	IDR 725.00	298.10K
2026-06-02	IDR 755.00	-3.82%	IDR 780.00	IDR 790.00	IDR 735.00	112.40K
2026-05-29	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 770.00	102.30K
2026-05-28	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-27	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-26	IDR 780.00	-3.11%	IDR 805.00	IDR 825.00	IDR 775.00	54.90K