Jakarta - Delayed Quote
IDR
PT Palma Serasih Tbk (PSGO.JK)
186.00
+1.00
(+0.54%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
186.00
186.00
181.00
185.00
185.00
128,400
Nov 3, 2026
185.00
193.00
180.00
186.00
186.00
319,400
Nov 2, 2026
187.00
193.00
183.00
185.00
185.00
50,400
Oct 30, 2026
185.00
190.00
180.00
187.00
187.00
164,200
Oct 29, 2026
193.00
193.00
183.00
188.00
188.00
103,600
Oct 28, 2026
193.00
193.00
185.00
190.00
190.00
59,600
Oct 27, 2026
189.00
190.00
183.00
189.00
189.00
188,800
Oct 26, 2026
189.00
191.00
189.00
190.00
190.00
15,600
Oct 23, 2026
191.00
191.00
185.00
190.00
190.00
78,800
Oct 22, 2026
188.00
193.00
187.00
191.00
191.00
39,900
Oct 21, 2026
184.00
190.00
183.00
188.00
188.00
314,600
Oct 20, 2026
180.00
185.00
180.00
184.00
184.00
168,500
Oct 19, 2026
190.00
190.00
177.00
185.00
185.00
213,000
Oct 16, 2026
193.00
200.00
165.00
190.00
190.00
403,600
Oct 15, 2026
192.00
193.00
189.00
191.00
191.00
63,300
Oct 14, 2026
193.00
194.00
190.00
193.00
193.00
789,800
Oct 13, 2026
188.00
195.00
186.00
192.00
192.00
303,300
Oct 12, 2026
193.00
194.00
190.00
191.00
191.00
86,100
Oct 9, 2026
193.00
194.00
189.00
193.00
193.00
129,800
Oct 8, 2026
192.00
193.00
191.00
192.00
192.00
85,200
Oct 7, 2026
194.00
194.00
190.00
193.00
193.00
287,100
Oct 6, 2026
194.00
195.00
191.00
194.00
194.00
183,500
Oct 5, 2026
195.00
195.00
190.00
194.00
194.00
89,200
Oct 2, 2026
194.00
195.00
192.00
193.00
193.00
27,100
Oct 1, 2026
192.00
194.00
190.00
193.00
193.00
116,700
Sep 30, 2026
190.00
195.00
190.00
190.00
190.00
34,000
Sep 29, 2026
195.00
195.00
189.00
193.00
193.00
67,500
Sep 28, 2026
194.00
196.00
191.00
191.00
191.00
170,200
Sep 25, 2026
194.00
194.00
190.00
194.00
194.00
128,500
Sep 24, 2026
193.00
195.00
190.00
193.00
193.00
84,200
Sep 23, 2026
195.00
195.00
191.00
193.00
193.00
213,800
Sep 22, 2026
192.00
194.00
191.00
192.00
192.00
45,100
Sep 21, 2026
194.00
195.00
190.00
192.00
192.00
97,000
Sep 18, 2026
196.00
196.00
193.00
195.00
195.00
166,000
Sep 17, 2026
194.00
195.00
189.00
195.00
195.00
380,000
Sep 16, 2026
196.00
196.00
194.00
194.00
194.00
79,400
Sep 15, 2026
197.00
197.00
192.00
196.00
196.00
409,800
Sep 14, 2026
193.00
196.00
193.00
194.00
194.00
243,100
Sep 11, 2026
194.00
197.00
193.00
193.00
193.00
310,300
Sep 10, 2026
197.00
198.00
194.00
195.00
195.00
410,600
Sep 9, 2026
197.00
197.00
195.00
196.00
196.00
61,500
Sep 8, 2026
199.00
199.00
194.00
194.00
194.00
710,300
Sep 7, 2026
197.00
200.00
196.00
197.00
197.00
564,700
Sep 4, 2026
200.00
200.00
196.00
197.00
197.00
561,500
Sep 3, 2026
197.00
204.00
195.00
197.00
197.00
778,100
Sep 2, 2026
194.00
206.00
193.00
197.00
197.00
3,226,500
Sep 1, 2026
194.00
194.00
192.00
193.00
193.00
241,700
Aug 31, 2026
194.00
195.00
192.00
194.00
194.00
363,400
Aug 28, 2026
195.00
195.00
192.00
193.00
193.00
348,500
Aug 27, 2026
193.00
197.00
193.00
195.00
195.00
110,200
Aug 26, 2026
197.00
197.00
193.00
193.00
193.00
331,000
Aug 24, 2026
197.00
197.00
195.00
197.00
197.00
129,200
Aug 21, 2026
194.00
196.00
194.00
196.00
196.00
291,300
Aug 20, 2026
196.00
198.00
192.00
194.00
194.00
1,531,100
Aug 19, 2026
194.00
196.00
192.00
195.00
195.00
102,600
Aug 18, 2026
196.00
197.00
193.00
194.00
194.00
226,400
Aug 14, 2026
195.00
197.00
193.00
195.00
195.00
150,200
Aug 13, 2026
194.00
196.00
194.00
195.00
195.00
41,000
Aug 12, 2026
194.00
195.00
193.00
195.00
195.00
46,100
Aug 11, 2026
196.00
196.00
191.00
194.00
194.00
90,700
Aug 10, 2026
195.00
197.00
193.00
196.00
196.00
82,000
Aug 7, 2026
197.00
197.00
193.00
196.00
196.00
119,000
Aug 6, 2026
198.00
198.00
195.00
197.00
197.00
38,900
Aug 5, 2026
195.00
199.00
195.00
197.00
197.00
74,800
Aug 4, 2026
195.00
196.00
192.00
193.00
193.00
189,100
Aug 3, 2026
196.00
197.00
192.00
194.00
194.00
387,700
Jul 31, 2026
196.00
198.00
194.00
196.00
196.00
135,400
Jul 30, 2026
197.00
199.00
194.00
196.00
196.00
62,400
Jul 29, 2026
198.00
198.00
192.00
198.00
198.00
86,900
Jul 28, 2026
198.00
198.00
197.00
198.00
198.00
13,400
Jul 27, 2026
198.00
199.00
196.00
198.00
198.00
60,700
Jul 24, 2026
197.00
200.00
197.00
198.00
198.00
78,400
Jul 23, 2026
198.00
200.00
197.00
198.00
198.00
72,600
Jul 22, 2026
198.00
200.00
197.00
198.00
198.00
46,700
Jul 21, 2026
198.00
199.00
197.00
198.00
198.00
237,000
Jul 20, 2026
199.00
199.00
197.00
199.00
199.00
93,700
Jul 17, 2026
199.00
199.00
197.00
199.00
199.00
130,900
Jul 16, 2026
198.00
199.00
184.00
199.00
199.00
101,200
Jul 15, 2026
196.00
198.00
195.00
198.00
198.00
76,000
Jul 14, 2026
199.00
199.00
196.00
197.00
197.00
38,800
Jul 13, 2026
199.00
199.00
197.00
199.00
199.00
81,100
Jul 10, 2026
198.00
199.00
196.00
199.00
199.00
62,000
Jul 9, 2026
198.00
199.00
196.00
198.00
198.00
27,900
Jul 8, 2026
195.00
199.00
195.00
198.00
198.00
41,600
Jul 7, 2026
197.00
199.00
197.00
199.00
199.00
24,700
Jul 6, 2026
196.00
198.00
195.00
198.00
198.00
65,900
Jul 3, 2026
199.00
199.00
192.00
196.00
196.00
56,200
Jul 2, 2026
199.00
199.00
191.00
199.00
199.00
232,100
Jul 1, 2026
193.00
199.00
188.00
199.00
199.00
215,300
Jun 30, 2026
196.00
196.00
188.00
194.00
194.00
245,400
Jun 29, 2026
196.00
200.00
193.00
194.00
194.00
426,400
Jun 26, 2026
197.00
200.00
194.00
196.00
196.00
170,200
Jun 25, 2026
196.00
199.00
193.00
197.00
197.00
263,400
Jun 24, 2026
196.00
199.00
195.00
196.00
196.00
55,400
Jun 23, 2026
199.00
200.00
197.00
198.00
198.00
146,300
Jun 22, 2026
197.00
199.00
196.00
197.00
197.00
144,100
Jun 19, 2026
198.00
198.00
194.00
197.00
197.00
241,500
Jun 18, 2026
196.00
196.00
193.00
194.00
194.00
59,700
Jun 17, 2026
193.00
196.00
190.00
193.00
193.00
201,200
Jun 15, 2026
193.00
197.00
190.00
192.00
192.00
385,900
Jun 12, 2026
192.00
194.00
190.00
190.00
190.00
338,700
Jun 11, 2026
193.00
193.00
178.00
190.00
190.00
159,000
Jun 10, 2026
188.00
193.00
186.00
193.00
193.00
254,400
Jun 9, 2026
184.00
190.00
182.00
188.00
188.00
500,600
Jun 8, 2026
174.00
190.00
174.00
184.00
184.00
203,000
Jun 5, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
189.00
192.00
180.00
184.00
184.00
1,196,700
Jun 4, 2026
185.00
192.00
163.00
191.00
185.00
1,050,100
Jun 3, 2026
190.00
190.00
181.00
185.00
179.19
115,700
Jun 2, 2026
187.00
191.00
185.00
189.00
183.06
281,000
May 29, 2026
192.00
192.00
187.00
191.00
185.00
121,000
May 26, 2026
195.00
195.00
185.00
191.00
185.00
611,500
May 25, 2026
196.00
197.00
190.00
195.00
188.87
506,300
May 22, 2026
198.00
198.00
191.00
196.00
189.84
571,300
May 21, 2026
199.00
199.00
192.00
197.00
190.81
2,683,800
May 20, 2026
185.00
199.00
185.00
192.00
185.97
477,600
May 19, 2026
198.00
199.00
190.00
194.00
187.91
654,100
May 18, 2026
200.00
202.00
195.00
198.00
191.78
606,100
May 13, 2026
200.00
202.00
198.00
200.00
193.72
567,900
May 12, 2026
200.00
200.00
198.00
200.00
193.72
523,700
May 11, 2026
200.00
202.00
198.00
199.00
192.75
445,000
May 8, 2026
202.00
204.00
200.00
200.00
193.72
172,000
May 7, 2026
204.00
204.00
199.00
202.00
195.65
1,070,700
May 6, 2026
202.00
204.00
200.00
204.00
197.59
437,600
May 5, 2026
200.00
202.00
198.00
202.00
195.65
888,000
May 4, 2026
199.00
206.00
198.00
200.00
193.72
365,400
Apr 30, 2026
204.00
204.00
198.00
199.00
192.75
688,500
Apr 29, 2026
204.00
204.00
200.00
202.00
195.65
455,000
Apr 28, 2026
202.00
206.00
200.00
202.00
195.65
1,092,300
Apr 27, 2026
204.00
204.00
198.00
202.00
195.65
1,119,800
Apr 24, 2026
204.00
206.00
202.00
202.00
195.65
531,900
Apr 23, 2026
204.00
206.00
202.00
206.00
199.53
649,600
Apr 22, 2026
204.00
204.00
202.00
204.00
197.59
942,200
Apr 21, 2026
204.00
204.00
200.00
204.00
197.59
380,300
Apr 20, 2026
204.00
204.00
200.00
202.00
195.65
759,300
Apr 17, 2026
200.00
204.00
199.00
200.00
193.72
271,600
Apr 16, 2026
202.00
204.00
198.00
200.00
193.72
1,013,200
Apr 15, 2026
206.00
206.00
198.00
202.00
195.65
2,596,100
Apr 14, 2026
204.00
206.00
202.00
206.00
199.53
7,429,900
Apr 13, 2026
200.00
204.00
198.00
204.00
197.59
2,305,900
Apr 10, 2026
199.00
200.00
198.00
200.00
193.72
125,200
Apr 9, 2026
200.00
200.00
196.00
199.00
192.75
138,900
Apr 8, 2026
200.00
200.00
196.00
200.00
193.72
256,400
Apr 7, 2026
202.00
202.00
198.00
200.00
193.72
112,200
Apr 6, 2026
199.00
202.00
199.00
202.00
195.65
695,200
Apr 2, 2026
200.00
200.00
199.00
199.00
192.75
774,300
Apr 1, 2026
196.00
204.00
196.00
200.00
193.72
554,100
Mar 31, 2026
197.00
200.00
196.00
196.00
189.84
384,300
Mar 30, 2026
198.00
200.00
196.00
196.00
189.84
496,300
Mar 27, 2026
200.00
200.00
196.00
198.00
191.78
95,000
Mar 26, 2026
199.00
200.00
197.00
198.00
191.78
151,300
Mar 25, 2026
196.00
200.00
196.00
197.00
190.81
163,300
Mar 17, 2026
195.00
200.00
193.00
195.00
188.87
678,100
Mar 16, 2026
195.00
200.00
186.00
199.00
192.75
480,100
Mar 13, 2026
198.00
199.00
195.00
195.00
188.87
230,400
Mar 12, 2026
198.00
200.00
197.00
198.00
191.78
413,600
Mar 11, 2026
198.00
200.00
195.00
198.00
191.78
521,800
Mar 10, 2026
198.00
199.00
196.00
199.00
192.75
174,500
Mar 9, 2026
206.00
206.00
196.00
198.00
191.78
540,600
Mar 6, 2026
206.00
206.00
198.00
206.00
199.53
209,700
Mar 5, 2026
198.00
206.00
198.00
200.00
193.72
389,800
Mar 4, 2026
204.00
204.00
197.00
198.00
191.78
540,400
Mar 3, 2026
198.00
204.00
195.00
200.00
193.72
1,143,900
Mar 2, 2026
206.00
212.00
202.00
204.00
197.59
560,300
Feb 27, 2026
210.00
212.00
206.00
212.00
205.34
920,300
Feb 26, 2026
214.00
214.00
206.00
210.00
203.40
3,282,400
Feb 25, 2026
212.00
214.00
210.00
214.00
207.28
330,600
Feb 24, 2026
212.00
214.00
212.00
214.00
207.28
940,500
Feb 23, 2026
218.00
222.00
212.00
216.00
209.21
1,026,500
Feb 20, 2026
220.00
222.00
216.00
218.00
211.15
1,111,700
Feb 19, 2026
216.00
224.00
212.00
216.00
209.21
2,749,800
Feb 18, 2026
212.00
230.00
208.00
212.00
205.34
3,243,600
Feb 13, 2026
212.00
212.00
208.00
212.00
205.34
281,000
Feb 12, 2026
208.00
212.00
206.00
212.00
205.34
291,700
Feb 11, 2026
208.00
210.00
208.00
208.00
201.47
388,800
Feb 10, 2026
210.00
212.00
208.00
210.00
203.40
706,000
Feb 9, 2026
210.00
212.00
206.00
208.00
201.47
1,049,700
Feb 6, 2026
210.00
220.00
208.00
208.00
201.47
3,431,700
Feb 5, 2026
202.00
210.00
200.00
206.00
199.53
3,533,100
Feb 4, 2026
208.00
208.00
200.00
204.00
197.59
250,700
Feb 3, 2026
200.00
208.00
197.00
208.00
201.47
633,200
Feb 2, 2026
198.00
200.00
188.00
200.00
193.72
969,800
Jan 30, 2026
200.00
208.00
190.00
198.00
191.78
574,300
Jan 29, 2026
193.00
202.00
165.00
202.00
195.65
2,330,500
Jan 28, 2026
212.00
212.00
192.00
193.00
186.94
2,093,000
Jan 27, 2026
214.00
216.00
208.00
210.00
203.40
384,900
Jan 26, 2026
218.00
220.00
210.00
214.00
207.28
917,700
Jan 23, 2026
228.00
230.00
212.00
216.00
209.21
1,195,500
Jan 22, 2026
228.00
250.00
218.00
226.00
218.90
6,345,600
Jan 21, 2026
212.00
218.00
212.00
216.00
209.21
2,435,500
Jan 20, 2026
210.00
214.00
208.00
212.00
205.34
749,500
Jan 19, 2026
210.00
212.00
206.00
208.00
201.47
845,200
Jan 15, 2026
210.00
210.00
206.00
210.00
203.40
883,500
Jan 14, 2026
210.00
210.00
208.00
210.00
203.40
333,800
Jan 13, 2026
210.00
210.00
206.00
208.00
201.47
598,700
Jan 12, 2026
210.00
212.00
206.00
208.00
201.47
445,900
Jan 9, 2026
210.00
214.00
210.00
210.00
203.40
270,000
Jan 8, 2026
212.00
212.00
208.00
210.00
203.40
400,500
Jan 7, 2026
214.00
214.00
208.00
212.00
205.34
459,900
Jan 6, 2026
210.00
214.00
206.00
214.00
207.28
965,500
Jan 5, 2026
210.00
212.00
204.00
210.00
203.40
1,211,300
Jan 2, 2026
208.00
210.00
206.00
210.00
203.40
493,600
Dec 30, 2025
208.00
208.00
204.00
208.00
201.47
384,000
Dec 29, 2025
208.00
208.00
200.00
208.00
201.47
355,100
Dec 24, 2025
206.00
210.00
204.00
208.00
201.47
397,700
Dec 23, 2025
200.00
208.00
200.00
206.00
199.53
363,600
Dec 22, 2025
216.00
216.00
202.00
208.00
201.47
1,088,700
Dec 19, 2025
208.00
214.00
204.00
214.00
207.28
632,600
Dec 18, 2025
208.00
210.00
204.00
208.00
201.47
234,800
Dec 17, 2025
208.00
210.00
202.00
206.00
199.53
311,400
Dec 16, 2025
206.00
214.00
202.00
210.00
203.40
735,200
Dec 15, 2025
210.00
210.00
202.00
202.00
195.65
1,513,400
Dec 12, 2025
212.00
212.00
202.00
208.00
201.47
667,700
Dec 11, 2025
212.00
214.00
206.00
212.00
205.34
1,173,100
Dec 10, 2025
210.00
216.00
210.00
210.00
203.40
678,400
Dec 9, 2025
212.00
214.00
210.00
210.00
203.40
796,600
Dec 8, 2025
212.00
212.00
210.00
210.00
203.40
784,800
Dec 5, 2025
216.00
216.00
208.00
210.00
203.40
186,300
Dec 4, 2025
208.00
216.00
208.00
216.00
209.21
507,900
Dec 3, 2025
212.00
214.00
206.00
212.00
205.34
414,100
Dec 2, 2025
214.00
214.00
206.00
214.00
207.28
716,200
Dec 1, 2025
212.00
214.00
206.00
214.00
207.28
490,900
Nov 28, 2025
216.00
216.00
206.00
212.00
205.34
1,058,000
Nov 27, 2025
216.00
218.00
208.00
216.00
209.21
1,469,200
Nov 26, 2025
220.00
228.00
212.00
216.00
209.21
458,600
Nov 25, 2025
218.00
220.00
212.00
220.00
213.09
2,250,500
Nov 24, 2025
218.00
220.00
214.00
214.00
207.28
771,500
Nov 21, 2025
220.00
220.00
218.00
218.00
211.15
296,200
Nov 20, 2025
220.00
220.00
216.00
218.00
211.15
487,400
Nov 19, 2025
224.00
224.00
214.00
220.00
213.09
738,400
Nov 18, 2025
216.00
228.00
216.00
220.00
213.09
1,225,100
Nov 17, 2025
216.00
218.00
212.00
214.00
207.28
444,200
Nov 14, 2025
218.00
220.00
204.00
212.00
205.34
1,065,800
Nov 13, 2025
222.00
224.00
216.00
218.00
211.15
644,000
Nov 12, 2025
220.00
224.00
220.00
222.00
215.03
849,500
Nov 11, 2025
220.00
222.00
216.00
220.00
213.09
477,400
Nov 10, 2025
220.00
222.00
218.00
220.00
213.09
899,500
Nov 7, 2025
224.00
226.00
220.00
220.00
213.09
637,500
Nov 6, 2025
224.00
224.00
220.00
222.00
215.03
387,100
Nov 5, 2025
222.00
226.00
222.00
224.00
216.96
364,800
