IDX · PSAT · stock
PT Pancaran Samudera Transport Tbk (PSAT) stock price history
Every IDX trading session of PT Pancaran Samudera Transport Tbk from Jul 8, 2025 to Nov 13, 2026: 330 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSAT adjusted close, 2025 to 2026
- IDR 2,730
- All time high, 2025
- IDR 1,580
- 52 week high, IDR 615.00 low
- 330
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PSAT key facts
- PT Pancaran Samudera Transport Tbk (PSAT) closed at IDR 710.00 on Nov 13, 2026 on IDX.
- PSAT's all time high close is IDR 2,730, set on Jul 14, 2025; its all time low close is IDR 660.00 on Oct 16, 2026.
- PSAT's 52 week range is IDR 615.00 to IDR 1,580.
- PSAT returned -49.5% over the year to Nov 13, 2026.
- Since Jul 8, 2025 PSAT returned -37%, -28.9% a year compounded.
- PSAT's deepest drawdown was -75.8% from Jul 14, 2025 to Oct 16, 2026.
- DataCedar holds 330 daily sessions of PSAT history from Jul 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSAT price chart, 2025 to 2026
PSAT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.5% |
| 3 months | -20.2% |
| 6 months | -20.2% |
| Year to date | -45.6% |
| 1 year | -49.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2025 | -36.9% |
| Compound annual growth, 1.3 years | -28.9% |
PSAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,730 on Jul 14, 2025
- All time low close
- IDR 660.00 on Oct 16, 2026
- 52 week high
- IDR 1,580 on Nov 13, 2025
- 52 week low
- IDR 615.00 on Oct 19, 2026
- Deepest drawdown
- -75.8% from Jul 14, 2025 to Oct 16, 2026, not yet recovered
- Best single session
- +24.9% on Jul 10, 2025
- Worst single session
- -14.8% on Oct 16, 2026
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 32%
PSAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,305 | IDR 1,390 | IDR 615.00 | IDR 710.00 | -45.6% | 197.7M | 208 |
| 2025 | IDR 1,125 | IDR 3,410 | IDR 1,125 | IDR 1,305 | n/a | 571.8M | 122 |
PSAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 710.00 | -7.2% |
| October 2026 | IDR 765.00 | -7.3% |
| September 2026 | IDR 825.00 | -7.8% |
| August 2026 | IDR 895.00 | +5.3% |
| July 2026 | IDR 850.00 | +9.7% |
| June 2026 | IDR 775.00 | -1.3% |
| May 2026 | IDR 785.00 | -16.9% |
| April 2026 | IDR 945.00 | +5.6% |
| March 2026 | IDR 895.00 | -11.8% |
| February 2026 | IDR 1,015 | -4.2% |
| January 2026 | IDR 1,060 | -18.8% |
| December 2025 | IDR 1,305 | -3.0% |
About the PSAT data
Daily bars. 330 sessions from Jul 8, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APSAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PSAT share price history
