PT Palma Serasih Tbk. PSGO
IDX · Indonesia · Consumer Non-Durables
IDR 194.00+1.00 (+0.52%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 194.00 | +0.52% | IDR 194.00 | IDR 195.00 | IDR 193.00 | 11.30K |
| 2026-10-01 | IDR 193.00 | +1.58% | IDR 192.00 | IDR 194.00 | IDR 190.00 | 116.70K |
| 2026-09-30 | IDR 190.00 | -1.55% | IDR 190.00 | IDR 195.00 | IDR 190.00 | 34.00K |
| 2026-09-29 | IDR 193.00 | +1.05% | IDR 195.00 | IDR 195.00 | IDR 189.00 | 67.50K |
| 2026-09-28 | IDR 191.00 | -1.55% | IDR 194.00 | IDR 196.00 | IDR 191.00 | 170.20K |
| 2026-09-25 | IDR 194.00 | +0.52% | IDR 194.00 | IDR 194.00 | IDR 190.00 | 128.50K |
| 2026-09-24 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 195.00 | IDR 190.00 | 84.20K |
| 2026-09-23 | IDR 193.00 | +0.52% | IDR 195.00 | IDR 195.00 | IDR 191.00 | 213.80K |
| 2026-09-22 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 194.00 | IDR 191.00 | 45.10K |
| 2026-09-21 | IDR 192.00 | -1.54% | IDR 194.00 | IDR 195.00 | IDR 190.00 | 97.00K |
| 2026-09-18 | IDR 195.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 193.00 | 166.00K |
| 2026-09-17 | IDR 195.00 | +0.52% | IDR 194.00 | IDR 195.00 | IDR 189.00 | 380.00K |
| 2026-09-16 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 196.00 | IDR 194.00 | 79.40K |
| 2026-09-15 | IDR 196.00 | +1.03% | IDR 197.00 | IDR 197.00 | IDR 192.00 | 409.80K |
| 2026-09-14 | IDR 194.00 | +0.52% | IDR 193.00 | IDR 196.00 | IDR 193.00 | 243.10K |
| 2026-09-11 | IDR 193.00 | -1.03% | IDR 194.00 | IDR 197.00 | IDR 193.00 | 310.30K |
| 2026-09-10 | IDR 195.00 | -0.51% | IDR 197.00 | IDR 198.00 | IDR 194.00 | 410.60K |
| 2026-09-09 | IDR 196.00 | +1.03% | IDR 197.00 | IDR 197.00 | IDR 195.00 | 61.50K |
| 2026-09-08 | IDR 194.00 | -1.52% | IDR 199.00 | IDR 199.00 | IDR 194.00 | 710.30K |
| 2026-09-07 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 200.00 | IDR 196.00 | 564.70K |
| 2026-09-04 | IDR 197.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 196.00 | 561.50K |
| 2026-09-03 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 204.00 | IDR 195.00 | 778.10K |
| 2026-09-02 | IDR 197.00 | +2.07% | IDR 194.00 | IDR 206.00 | IDR 193.00 | 3.23M |
| 2026-09-01 | IDR 193.00 | -0.52% | IDR 194.00 | IDR 194.00 | IDR 192.00 | 241.70K |
| 2026-08-31 | IDR 194.00 | +0.52% | IDR 194.00 | IDR 195.00 | IDR 192.00 | 363.40K |
| 2026-08-28 | IDR 193.00 | -1.03% | IDR 195.00 | IDR 195.00 | IDR 192.00 | 348.50K |
| 2026-08-27 | IDR 195.00 | +1.04% | IDR 193.00 | IDR 197.00 | IDR 193.00 | 110.20K |
| 2026-08-26 | IDR 193.00 | -2.03% | IDR 197.00 | IDR 197.00 | IDR 193.00 | 331.00K |
| 2026-08-24 | IDR 197.00 | +0.51% | IDR 197.00 | IDR 197.00 | IDR 195.00 | 129.20K |
| 2026-08-21 | IDR 196.00 | +1.03% | IDR 194.00 | IDR 196.00 | IDR 194.00 | 291.30K |
| 2026-08-20 | IDR 194.00 | -0.51% | IDR 196.00 | IDR 198.00 | IDR 192.00 | 1.53M |
| 2026-08-19 | IDR 195.00 | +0.52% | IDR 194.00 | IDR 196.00 | IDR 192.00 | 102.60K |
| 2026-08-18 | IDR 194.00 | -0.51% | IDR 196.00 | IDR 197.00 | IDR 193.00 | 226.40K |
| 2026-08-14 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 197.00 | IDR 193.00 | 150.20K |
| 2026-08-13 | IDR 195.00 | 0.00% | IDR 194.00 | IDR 196.00 | IDR 194.00 | 41.00K |
| 2026-08-12 | IDR 195.00 | +0.52% | IDR 194.00 | IDR 195.00 | IDR 193.00 | 46.10K |
| 2026-08-11 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 196.00 | IDR 191.00 | 90.70K |
| 2026-08-10 | IDR 196.00 | 0.00% | IDR 195.00 | IDR 197.00 | IDR 193.00 | 82.00K |
| 2026-08-07 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 197.00 | IDR 193.00 | 119.00K |
| 2026-08-06 | IDR 197.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 195.00 | 38.90K |
| 2026-08-05 | IDR 197.00 | +2.07% | IDR 195.00 | IDR 199.00 | IDR 195.00 | 74.80K |
| 2026-08-04 | IDR 193.00 | -0.52% | IDR 195.00 | IDR 196.00 | IDR 192.00 | 189.10K |
| 2026-08-03 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 197.00 | IDR 192.00 | 387.70K |
| 2026-07-31 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 198.00 | IDR 194.00 | 135.40K |
| 2026-07-30 | IDR 196.00 | -1.01% | IDR 197.00 | IDR 199.00 | IDR 194.00 | 62.40K |
| 2026-07-29 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 192.00 | 86.90K |
| 2026-07-28 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 197.00 | 13.40K |
| 2026-07-27 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 196.00 | 60.70K |
| 2026-07-24 | IDR 198.00 | 0.00% | IDR 197.00 | IDR 200.00 | IDR 197.00 | 78.40K |
| 2026-07-23 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 200.00 | IDR 197.00 | 72.60K |
| 2026-07-22 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 200.00 | IDR 197.00 | 46.70K |
| 2026-07-21 | IDR 198.00 | -0.50% | IDR 198.00 | IDR 199.00 | IDR 197.00 | 237.00K |
| 2026-07-20 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 197.00 | 93.70K |
| 2026-07-17 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 197.00 | 130.90K |
| 2026-07-16 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 199.00 | IDR 184.00 | 101.20K |
| 2026-07-15 | IDR 198.00 | +0.51% | IDR 196.00 | IDR 198.00 | IDR 195.00 | 76.00K |
| 2026-07-14 | IDR 197.00 | -1.01% | IDR 199.00 | IDR 199.00 | IDR 196.00 | 38.80K |
| 2026-07-13 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 197.00 | 81.10K |
| 2026-07-10 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 199.00 | IDR 196.00 | 62.00K |
| 2026-07-09 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 196.00 | 27.90K |
| 2026-07-08 | IDR 198.00 | -0.50% | IDR 195.00 | IDR 199.00 | IDR 195.00 | 41.60K |
| 2026-07-07 | IDR 199.00 | +0.51% | IDR 197.00 | IDR 199.00 | IDR 197.00 | 24.70K |
| 2026-07-06 | IDR 198.00 | +1.02% | IDR 196.00 | IDR 198.00 | IDR 195.00 | 65.90K |
| 2026-07-03 | IDR 196.00 | -1.51% | IDR 199.00 | IDR 199.00 | IDR 192.00 | 56.20K |
| 2026-07-02 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 191.00 | 232.10K |
| 2026-07-01 | IDR 199.00 | +2.58% | IDR 193.00 | IDR 199.00 | IDR 188.00 | 215.30K |
| 2026-06-30 | IDR 194.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 188.00 | 245.40K |
| 2026-06-29 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 200.00 | IDR 193.00 | 426.40K |
| 2026-06-26 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 200.00 | IDR 194.00 | 170.20K |
| 2026-06-25 | IDR 197.00 | +0.51% | IDR 196.00 | IDR 199.00 | IDR 193.00 | 263.40K |
| 2026-06-24 | IDR 196.00 | -1.01% | IDR 196.00 | IDR 199.00 | IDR 195.00 | 55.40K |
| 2026-06-23 | IDR 198.00 | +0.51% | IDR 199.00 | IDR 200.00 | IDR 197.00 | 146.30K |
| 2026-06-22 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 199.00 | IDR 196.00 | 144.10K |
| 2026-06-19 | IDR 197.00 | +1.55% | IDR 198.00 | IDR 198.00 | IDR 194.00 | 241.50K |
| 2026-06-18 | IDR 194.00 | +0.52% | IDR 196.00 | IDR 196.00 | IDR 193.00 | 59.70K |
| 2026-06-17 | IDR 193.00 | +0.52% | IDR 193.00 | IDR 196.00 | IDR 190.00 | 201.20K |
| 2026-06-15 | IDR 192.00 | +1.05% | IDR 193.00 | IDR 197.00 | IDR 190.00 | 385.90K |
| 2026-06-12 | IDR 190.00 | 0.00% | IDR 192.00 | IDR 194.00 | IDR 190.00 | 338.70K |
| 2026-06-11 | IDR 190.00 | -1.55% | IDR 193.00 | IDR 193.00 | IDR 178.00 | 159.00K |
| 2026-06-10 | IDR 193.00 | +2.66% | IDR 188.00 | IDR 193.00 | IDR 186.00 | 254.40K |
| 2026-06-09 | IDR 188.00 | +2.17% | IDR 184.00 | IDR 190.00 | IDR 182.00 | 500.60K |
| 2026-06-08 | IDR 184.00 | 0.00% | IDR 174.00 | IDR 190.00 | IDR 174.00 | 203.00K |
| 2026-06-05 | IDR 184.00 | -3.66% | IDR 189.00 | IDR 192.00 | IDR 180.00 | 1.20M |
| 2026-06-04 | IDR 191.00 | +3.24% | IDR 185.00 | IDR 192.00 | IDR 163.00 | 1.05M |
| 2026-06-03 | IDR 185.00 | -2.12% | IDR 190.00 | IDR 190.00 | IDR 181.00 | 115.70K |
| 2026-06-02 | IDR 189.00 | -1.05% | IDR 187.00 | IDR 191.00 | IDR 185.00 | 281.00K |
| 2026-05-29 | IDR 191.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 187.00 | 121.00K |
| 2026-05-28 | IDR 191.00 | 0.00% | IDR 191.00 | IDR 191.00 | IDR 191.00 | 0 |
| 2026-05-27 | IDR 191.00 | 0.00% | IDR 191.00 | IDR 191.00 | IDR 191.00 | 0 |
| 2026-05-26 | IDR 191.00 | -2.05% | IDR 195.00 | IDR 195.00 | IDR 185.00 | 611.50K |