Stock listing
IDX:PSAT PT Pancaran Samudera Transport Tbk Saham
Follow PT Pancaran Samudera Transport Tbk into a list and get an email when it puts out news.
Share price · IDX:PSAT
765.00 IDR +15.00 (+2.0%)
Close on Oct 30, 2026
- Day range
- 700.00 – 820.00 IDROct 30, 2026
- Volume
- 642,100 sharesOct 30, 2026
- Market cap
- 1.13T IDRAt the close on Oct 30, 2026 · price × 1.48B shares outstanding
- 52-week range
- 615.00 – 1,580.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 122.2M IDRMedian day 81,200 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PSAT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 765.00 | +15.00 | +2.0% | 700.00 | 820.00 | 700.00 | 642,100 | |
| 750.00 | -50.00 | -6.3% | 790.00 | 790.00 | 745.00 | 57,100 | |
| 800.00 | -45.00 | -5.3% | 805.00 | 805.00 | 790.00 | 232,600 | |
| 845.00 | +20.00 | +2.4% | 825.00 | 850.00 | 780.00 | 579,400 | |
| 825.00 | 0.00 | 0.0% | 795.00 | 830.00 | 795.00 | 100,500 | |
| 825.00 | -5.00 | -0.6% | 805.00 | 850.00 | 780.00 | 680,600 | |
| 830.00 | +30.00 | +3.8% | 800.00 | 830.00 | 765.00 | 188,900 | |
| 800.00 | +40.00 | +5.3% | 785.00 | 815.00 | 735.00 | 338,700 | |
| 760.00 | +95.00 | +14.3% | 665.00 | 785.00 | 645.00 | 185,600 | |
| 665.00 | +5.00 | +0.8% | 615.00 | 785.00 | 615.00 | 1,019,800 | |
| 660.00 | -115.00 | -14.8% | 740.00 | 740.00 | 660.00 | 323,700 | |
| 775.00 | -55.00 | -6.6% | 830.00 | 830.00 | 710.00 | 69,700 | |
| 830.00 | 0.00 | 0.0% | 830.00 | 835.00 | 810.00 | 145,500 | |
| 830.00 | +5.00 | +0.6% | 820.00 | 830.00 | 810.00 | 24,800 | |
| 825.00 | -25.00 | -2.9% | 850.00 | 860.00 | 805.00 | 61,600 | |
| 850.00 | 0.00 | 0.0% | 860.00 | 870.00 | 825.00 | 87,600 | |
| 850.00 | +15.00 | +1.8% | 835.00 | 860.00 | 830.00 | 209,100 | |
| 835.00 | -10.00 | -1.2% | 845.00 | 845.00 | 835.00 | 7,600 | |
| 845.00 | +15.00 | +1.8% | 830.00 | 850.00 | 830.00 | 33,700 | |
| 830.00 | +20.00 | +2.5% | 825.00 | 845.00 | 825.00 | 65,600 | |
| 810.00 | -15.00 | -1.8% | 825.00 | 830.00 | 810.00 | 26,200 | |
| 825.00 | 0.00 | 0.0% | 830.00 | 830.00 | 820.00 | 50,700 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 875.00 | 815.00 | 317,800 | |
| 825.00 | -10.00 | -1.2% | 840.00 | 840.00 | 800.00 | 81,200 | |
| 835.00 | -15.00 | -1.8% | 850.00 | 850.00 | 810.00 | 43,500 | |
| 850.00 | 0.00 | 0.0% | 850.00 | 885.00 | 815.00 | 303,000 | |
| 850.00 | 0.00 | 0.0% | 850.00 | 885.00 | 825.00 | 77,100 | |
| 850.00 | +10.00 | +1.2% | 835.00 | 865.00 | 825.00 | 82,000 | |
| 840.00 | -15.00 | -1.8% | 850.00 | 885.00 | 840.00 | 27,100 | |
| 855.00 | -5.00 | -0.6% | 855.00 | 865.00 | 840.00 | 125,300 | |
| 860.00 | 0.00 | 0.0% | 855.00 | 890.00 | 855.00 | 70,400 | |
| 860.00 | -5.00 | -0.6% | 860.00 | 870.00 | 855.00 | 70,700 | |
| 865.00 | +10.00 | +1.2% | 875.00 | 875.00 | 860.00 | 115,200 | |
| 855.00 | -15.00 | -1.7% | 875.00 | 890.00 | 850.00 | 33,300 | |
| 870.00 | -10.00 | -1.1% | 885.00 | 900.00 | 815.00 | 188,600 | |
| 880.00 | -10.00 | -1.1% | 885.00 | 900.00 | 880.00 | 51,100 | |
| 890.00 | 0.00 | 0.0% | 905.00 | 910.00 | 890.00 | 82,600 | |
| 890.00 | -5.00 | -0.6% | 900.00 | 900.00 | 885.00 | 83,700 | |
| 895.00 | -5.00 | -0.6% | 900.00 | 910.00 | 895.00 | 76,700 | |
| 900.00 | -5.00 | -0.6% | 900.00 | 915.00 | 890.00 | 215,500 | |
| 905.00 | +5.00 | +0.6% | 895.00 | 905.00 | 890.00 | 51,900 | |
| 900.00 | -5.00 | -0.6% | 905.00 | 915.00 | 890.00 | 44,500 | |
| 905.00 | +15.00 | +1.7% | 890.00 | 925.00 | 885.00 | 110,000 | |
| 890.00 | -5.00 | -0.6% | 890.00 | 895.00 | 885.00 | 45,400 | |
| 895.00 | +15.00 | +1.7% | 880.00 | 910.00 | 880.00 | 81,000 | |
| 880.00 | -15.00 | -1.7% | 895.00 | 905.00 | 875.00 | 45,600 | |
| 895.00 | 0.00 | 0.0% | 890.00 | 895.00 | 875.00 | 81,200 | |
| 895.00 | -5.00 | -0.6% | 890.00 | 900.00 | 880.00 | 58,300 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 900.00 | 900.00 | 0 | |
| 900.00 | 0.00 | 0.0% | 895.00 | 900.00 | 890.00 | 147,400 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 905.00 | 880.00 | 76,800 | |
| 900.00 | -10.00 | -1.1% | 910.00 | 915.00 | 890.00 | 22,800 | |
| 910.00 | +20.00 | +2.2% | 900.00 | 910.00 | 880.00 | 43,600 | |
| 890.00 | 0.00 | 0.0% | 875.00 | 895.00 | 860.00 | 39,400 | |
| 890.00 | 0.00 | 0.0% | 890.00 | 890.00 | 890.00 | 0 | |
| 890.00 | 0.00 | 0.0% | 880.00 | 895.00 | 870.00 | 42,600 | |
| 890.00 | +5.00 | +0.6% | 890.00 | 895.00 | 865.00 | 179,600 | |
| 885.00 | -5.00 | -0.6% | 890.00 | 890.00 | 870.00 | 135,700 | |
| 890.00 | -15.00 | -1.7% | 900.00 | 900.00 | 860.00 | 125,300 | |
| 905.00 | -5.00 | -0.5% | 925.00 | 925.00 | 895.00 | 42,900 | |
| 910.00 | 0.00 | 0.0% | 910.00 | 925.00 | 890.00 | 87,800 | |
| 910.00 | -15.00 | -1.6% | 925.00 | 940.00 | 900.00 | 137,400 | |
| 925.00 | +45.00 | +5.1% | 870.00 | 930.00 | 855.00 | 323,200 | |
| 880.00 | +20.00 | +2.3% | 895.00 | 895.00 | 860.00 | 29,100 | |
| 860.00 | +10.00 | +1.2% | 860.00 | 870.00 | 850.00 | 93,500 | |
| 850.00 | +5.00 | +0.6% | 845.00 | 945.00 | 835.00 | 723,800 | |
| 845.00 | +5.00 | +0.6% | 840.00 | 845.00 | 830.00 | 8,800 |
- Ticker
- IDX:PSAT
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 27, 2026
Closed 845.00 (+2.4%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 850.00 (0.0%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 850.00 (+0.6%) on Jul 24, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 22, 2026
Closed 860.00 (0.0%) on Jun 23, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 860.00 (0.0%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 860.00 (0.0%) on Jun 22, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 850.00 (-2.3%) on Jun 11, 2026
General Announcement Public Expose - Annual (CORRECTION)
Jun 4, 2026
Closed 720.00 (-2.7%) on Jun 5, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 755.00 (-3.8%) on Jun 2, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 780.00 (-3.1%) on May 26, 2026
PT Pancaran Samudera Transport Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pancaran Samudera Transport Tbk.