PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 40,500 |
| 2026-07-24 | 840.00 | 850.00 | 830.00 | 850.00 | 850.00 | 50,100 |
| 2026-07-23 | 850.00 | 860.00 | 835.00 | 845.00 | 845.00 | 107,600 |
| 2026-07-22 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | 16,300 |
| 2026-07-21 | 850.00 | 860.00 | 810.00 | 855.00 | 855.00 | 227,000 |
| 2026-07-20 | 830.00 | 875.00 | 815.00 | 850.00 | 850.00 | 1,744,900 |
| 2026-07-17 | 825.00 | 845.00 | 800.00 | 845.00 | 845.00 | 74,500 |
| 2026-07-16 | 850.00 | 870.00 | 825.00 | 840.00 | 840.00 | 60,300 |
| 2026-07-15 | 850.00 | 880.00 | 835.00 | 850.00 | 850.00 | 87,900 |
| 2026-07-14 | 805.00 | 850.00 | 790.00 | 850.00 | 850.00 | 45,200 |
| 2026-07-13 | 795.00 | 805.00 | 770.00 | 805.00 | 805.00 | 41,000 |
| 2026-07-10 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | 58,700 |
| 2026-07-09 | 800.00 | 800.00 | 760.00 | 790.00 | 790.00 | 84,100 |
| 2026-07-08 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | 25,600 |
| 2026-07-07 | 800.00 | 800.00 | 755.00 | 780.00 | 780.00 | 254,900 |
| 2026-07-06 | 760.00 | 805.00 | 760.00 | 795.00 | 795.00 | 75,900 |
| 2026-07-03 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 58,700 |
| 2026-07-02 | 775.00 | 825.00 | 760.00 | 760.00 | 760.00 | 404,300 |
| 2026-07-01 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | 78,000 |
| 2026-06-30 | 780.00 | 825.00 | 750.00 | 775.00 | 775.00 | 142,500 |
| 2026-06-29 | 805.00 | 810.00 | 760.00 | 795.00 | 795.00 | 80,700 |
| 2026-06-26 | 825.00 | 825.00 | 750.00 | 815.00 | 815.00 | 160,700 |
| 2026-06-25 | 835.00 | 860.00 | 820.00 | 825.00 | 825.00 | 48,400 |
| 2026-06-24 | 865.00 | 875.00 | 835.00 | 860.00 | 860.00 | 61,400 |
| 2026-06-23 | 850.00 | 865.00 | 800.00 | 860.00 | 860.00 | 179,700 |
| 2026-06-22 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 60,200 |
| 2026-06-19 | 870.00 | 885.00 | 855.00 | 860.00 | 860.00 | 27,500 |
| 2026-06-18 | 865.00 | 880.00 | 850.00 | 870.00 | 870.00 | 122,000 |
| 2026-06-17 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | 141,400 |
| 2026-06-16 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-06-15 | 850.00 | 900.00 | 850.00 | 875.00 | 875.00 | 164,400 |
| 2026-06-12 | 850.00 | 900.00 | 800.00 | 850.00 | 850.00 | 119,100 |
| 2026-06-11 | 900.00 | 900.00 | 845.00 | 850.00 | 850.00 | 130,200 |
| 2026-06-10 | 810.00 | 900.00 | 770.00 | 870.00 | 870.00 | 817,900 |
| 2026-06-09 | 715.00 | 790.00 | 685.00 | 720.00 | 720.00 | 124,700 |
| 2026-06-08 | 685.00 | 775.00 | 680.00 | 705.00 | 705.00 | 230,800 |
| 2026-06-05 | 725.00 | 775.00 | 710.00 | 720.00 | 720.00 | 340,800 |
| 2026-06-04 | 730.00 | 755.00 | 640.00 | 740.00 | 740.00 | 270,000 |
| 2026-06-03 | 765.00 | 765.00 | 725.00 | 750.00 | 750.00 | 298,100 |
| 2026-06-02 | 780.00 | 790.00 | 735.00 | 755.00 | 755.00 | 112,400 |
| 2026-06-01 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-05-29 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 102,300 |
| 2026-05-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-26 | 805.00 | 825.00 | 775.00 | 780.00 | 780.00 | 54,900 |
| 2026-05-25 | 790.00 | 815.00 | 770.00 | 805.00 | 805.00 | 215,300 |
| 2026-05-22 | 755.00 | 800.00 | 745.00 | 775.00 | 775.00 | 111,800 |
| 2026-05-21 | 825.00 | 825.00 | 720.00 | 755.00 | 755.00 | 900,200 |
| 2026-05-20 | 855.00 | 855.00 | 800.00 | 830.00 | 830.00 | 357,100 |
| 2026-05-19 | 855.00 | 865.00 | 825.00 | 850.00 | 850.00 | 427,500 |
| 2026-05-18 | 890.00 | 890.00 | 835.00 | 855.00 | 855.00 | 386,500 |
| 2026-05-15 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-13 | 900.00 | 915.00 | 815.00 | 890.00 | 890.00 | 551,500 |
| 2026-05-12 | 910.00 | 925.00 | 895.00 | 910.00 | 910.00 | 144,200 |
| 2026-05-11 | 910.00 | 925.00 | 885.00 | 910.00 | 910.00 | 305,400 |
| 2026-05-08 | 910.00 | 925.00 | 880.00 | 910.00 | 910.00 | 280,500 |
| 2026-05-07 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 159,100 |
| 2026-05-06 | 945.00 | 945.00 | 900.00 | 910.00 | 910.00 | 334,000 |
| 2026-05-05 | 915.00 | 930.00 | 905.00 | 920.00 | 920.00 | 38,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.