IDX · PSGO · stock
PT Palma Serasih Tbk (PSGO) stock price history
Every IDX trading session of PT Palma Serasih Tbk from Nov 25, 2019 to Sep 28, 2026: 1,649 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.
PSGO adjusted close, 2019 to 2026
- IDR 265.39
- All time high, 2025
- IDR 280.89
- 52 week high, IDR 157.88 low
- 1,649
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PSGO key facts
- PT Palma Serasih Tbk (PSGO) closed at IDR 191.00 on Sep 28, 2026 on IDX.
- PSGO's all time high close is IDR 265.39, set on Oct 13, 2025; its all time low close is IDR 78.14 on Jun 19, 2020.
- PSGO's 52 week range is IDR 157.88 to IDR 280.89.
- PSGO returned -10.4% over the year to Sep 28, 2026 and +45.0% over five years.
- Since Nov 25, 2019 PSGO returned +22%, +3.0% a year compounded.
- PSGO's deepest drawdown was -62.9% from Nov 26, 2019 to Jun 19, 2020.
- DataCedar holds 1,649 daily sessions of PSGO history from Nov 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSGO price chart, 2019 to 2026
PSGO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -2.6% |
| 6 months | -0.4% |
| Year to date | -5.2% |
| 1 year | -10.4% |
| 3 years | +67.4% |
| 5 years | +45.0% |
| 10 years | n/a |
| Since Nov 25, 2019 | +22.2% |
| Compound annual growth, 6.8 years | +3.0% |
PSGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 265.39 on Oct 13, 2025
- All time low close
- IDR 78.14 on Jun 19, 2020
- 52 week high
- IDR 280.89 on Oct 17, 2025
- 52 week low
- IDR 157.88 on Jun 4, 2026
- Deepest drawdown
- -62.9% from Nov 26, 2019 to Jun 19, 2020, recovered Jun 11, 2021
- Best single session
- +34.8% on Nov 26, 2019
- Worst single session
- -13.3% on Mar 5, 2020
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +82%
- Worst calendar year
- 2020, -41%
PSGO 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. 2019 starts on Nov 25, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 201.47 | IDR 242.15 | IDR 157.88 | IDR 191.00 | -5.2% | 111.9M | 178 |
| 2025 | IDR 175.15 | IDR 280.89 | IDR 128.81 | IDR 201.47 | +15.0% | 337.3M | 236 |
| 2024 | IDR 116.76 | IDR 194.61 | IDR 111.50 | IDR 175.15 | +50.0% | 67.9M | 237 |
| 2023 | IDR 126.42 | IDR 144.86 | IDR 88.67 | IDR 116.76 | -8.9% | 23.5M | 239 |
| 2022 | IDR 189.63 | IDR 247.58 | IDR 119.40 | IDR 128.18 | -32.4% | 2.2B | 246 |
| 2021 | IDR 103.60 | IDR 244.06 | IDR 81.65 | IDR 189.63 | +81.5% | 1.6B | 247 |
| 2020 | IDR 173.83 | IDR 179.10 | IDR 73.75 | IDR 104.47 | -40.5% | 61.6M | 242 |
| 2019 | IDR 156.27 | IDR 237.04 | IDR 156.27 | IDR 175.59 | n/a | 574.5M | 24 |
PSGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 191.00 | -1.5% |
| August 2026 | IDR 194.00 | -1.0% |
| July 2026 | IDR 196.00 | +1.0% |
| June 2026 | IDR 194.00 | +4.9% |
| May 2026 | IDR 185.00 | -4.0% |
| April 2026 | IDR 192.75 | +1.5% |
| March 2026 | IDR 189.84 | -7.5% |
| February 2026 | IDR 205.34 | +7.1% |
| January 2026 | IDR 191.78 | -4.8% |
| December 2025 | IDR 201.47 | -1.9% |
| November 2025 | IDR 205.34 | -7.8% |
| October 2025 | IDR 222.77 | +4.5% |
About the PSGO data
Daily bars. 1,649 sessions from Nov 25, 2019 to Sep 28, 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 Sep 29, 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 Nov 25, 2019, 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/PSGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PSGO share price history
