PT Pancaran Samudera Transport Tbk(ID:PSAT)
725.00-10.00 (-1.36%)
ID:PSAT
PT Pancaran Samudera Transport Tbk historical prices
725.00
At close:-10.00 (-1.36%)
PT Pancaran Samudera Transport Tbk (PSAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 735.00 | 830.00 | 700.00 | 725.00 | 725.00 | -1.36% | 695,200 | 5.26 |
| Nov 10, 2026 | 760.00 | 760.00 | 735.00 | 735.00 | 735.00 | +10.53% | 66,900 | 0.50 |
| Nov 09, 2026 | 665.00 | 785.00 | 650.00 | 785.00 | 785.00 | +18.05% | 19,800 | 0.15 |
| Nov 06, 2026 | 665.00 | 670.00 | 640.00 | 665.00 | 665.00 | -0.75% | 34,900 | 0.25 |
| Nov 05, 2026 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | -1.47% | 27,500 | 0.20 |
| Nov 04, 2026 | 695.00 | 695.00 | 650.00 | 680.00 | 680.00 | 0.00% | 34,300 | 0.25 |
| Nov 03, 2026 | 730.00 | 735.00 | 680.00 | 680.00 | 680.00 | -6.85% | 32,700 | 0.23 |
| Nov 02, 2026 | 750.00 | 770.00 | 720.00 | 730.00 | 730.00 | -4.58% | 53,600 | 0.37 |
| Oct 30, 2026 | 700.00 | 820.00 | 700.00 | 765.00 | 765.00 | +2.00% | 642,100 | 4.77 |
| Oct 29, 2026 | 790.00 | 790.00 | 745.00 | 750.00 | 750.00 | -6.25% | 57,100 | 0.42 |
| Oct 28, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -5.33% | 232,600 | 1.63 |
| Oct 27, 2026 | 825.00 | 850.00 | 780.00 | 845.00 | 845.00 | +2.42% | 579,400 | 4.32 |
| Oct 26, 2026 | 795.00 | 830.00 | 795.00 | 825.00 | 825.00 | 0.00% | 100,500 | 0.75 |
| Oct 23, 2026 | 805.00 | 850.00 | 780.00 | 825.00 | 825.00 | -0.60% | 680,600 | 5.49 |
| Oct 22, 2026 | 800.00 | 830.00 | 765.00 | 830.00 | 830.00 | +3.75% | 188,900 | 1.55 |
| Oct 21, 2026 | 785.00 | 815.00 | 735.00 | 800.00 | 800.00 | +5.26% | 338,700 | 2.89 |
| Oct 20, 2026 | 665.00 | 785.00 | 645.00 | 760.00 | 760.00 | +14.29% | 185,600 | 1.60 |
| Oct 19, 2026 | 615.00 | 785.00 | 615.00 | 665.00 | 665.00 | +0.76% | 1,019,800 | 10.21 |
| Oct 16, 2026 | 740.00 | 740.00 | 660.00 | 660.00 | 660.00 | -14.84% | 321,500 | 3.27 |
| Oct 15, 2026 | 830.00 | 830.00 | 710.00 | 775.00 | 775.00 | -6.63% | 69,700 | 0.56 |
| Oct 14, 2026 | 830.00 | 835.00 | 810.00 | 830.00 | 830.00 | 0.00% | 145,500 | 1.17 |
| Oct 13, 2026 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | +0.61% | 24,800 | 0.20 |
| Oct 12, 2026 | 850.00 | 860.00 | 805.00 | 825.00 | 825.00 | -2.94% | 61,600 | 0.49 |
| Oct 09, 2026 | 860.00 | 870.00 | 825.00 | 850.00 | 850.00 | 0.00% | 87,600 | 0.71 |
| Oct 08, 2026 | 835.00 | 860.00 | 830.00 | 850.00 | 850.00 | +1.80% | 209,100 | 1.72 |
| Oct 07, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | -1.18% | 7,600 | 0.06 |
| Oct 06, 2026 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | +1.81% | 33,700 | 0.27 |
| Oct 05, 2026 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | +2.47% | 65,600 | 0.54 |
| Oct 02, 2026 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.82% | 26,200 | 0.21 |
| Oct 01, 2026 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 0.00% | 50,700 | 0.40 |
| Sep 30, 2026 | 825.00 | 875.00 | 815.00 | 825.00 | 825.00 | 0.00% | 317,800 | 2.60 |
| Sep 29, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.20% | 81,200 | 0.64 |
| Sep 28, 2026 | 850.00 | 850.00 | 810.00 | 835.00 | 835.00 | -1.76% | 43,500 | 0.34 |
| Sep 25, 2026 | 850.00 | 885.00 | 815.00 | 850.00 | 850.00 | 0.00% | 303,000 | 2.41 |
| Sep 24, 2026 | 850.00 | 885.00 | 825.00 | 850.00 | 850.00 | 0.00% | 77,100 | 0.61 |
| Sep 23, 2026 | 835.00 | 865.00 | 825.00 | 850.00 | 850.00 | +1.19% | 82,000 | 0.65 |
| Sep 22, 2026 | 850.00 | 885.00 | 840.00 | 840.00 | 840.00 | -1.75% | 27,100 | 0.21 |
| Sep 21, 2026 | 855.00 | 865.00 | 840.00 | 855.00 | 855.00 | -0.58% | 125,300 | 0.99 |
| Sep 18, 2026 | 855.00 | 890.00 | 855.00 | 860.00 | 860.00 | 0.00% | 70,400 | 0.55 |
| Sep 17, 2026 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.58% | 70,700 | 0.55 |
| Sep 16, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | +1.17% | 115,200 | 0.91 |
| Sep 15, 2026 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | -1.72% | 33,300 | 0.26 |
| Sep 14, 2026 | 885.00 | 900.00 | 815.00 | 870.00 | 870.00 | -1.14% | 188,600 | 1.49 |
| Sep 11, 2026 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.12% | 51,100 | 0.41 |
| Sep 10, 2026 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 0.00% | 82,600 | 0.65 |
| Sep 09, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 83,700 | 0.65 |
| Sep 08, 2026 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | -0.56% | 76,700 | 0.60 |
| Sep 07, 2026 | 900.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.55% | 215,500 | 1.56 |
| Sep 04, 2026 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | +0.56% | 51,900 | 0.37 |
| Sep 03, 2026 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.55% | 44,500 | 0.31 |
