PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 940.00 | 945.00 | 910.00 | 920.00 | 920.00 | 72,800 |
| 2026-05-01 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-04-30 | 915.00 | 950.00 | 900.00 | 945.00 | 945.00 | 154,900 |
| 2026-04-29 | 950.00 | 955.00 | 895.00 | 955.00 | 955.00 | 367,900 |
| 2026-04-28 | 915.00 | 965.00 | 885.00 | 950.00 | 950.00 | 298,300 |
| 2026-04-27 | 955.00 | 965.00 | 900.00 | 900.00 | 900.00 | 331,600 |
| 2026-04-24 | 1,000.00 | 1,000.00 | 935.00 | 955.00 | 955.00 | 278,300 |
| 2026-04-23 | 1,005.00 | 1,005.00 | 965.00 | 995.00 | 995.00 | 456,200 |
| 2026-04-22 | 1,030.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | 763,400 |
| 2026-04-21 | 1,065.00 | 1,070.00 | 990.00 | 1,030.00 | 1,030.00 | 588,800 |
| 2026-04-20 | 1,000.00 | 1,200.00 | 985.00 | 1,035.00 | 1,035.00 | 2,392,400 |
| 2026-04-17 | 940.00 | 1,035.00 | 920.00 | 1,000.00 | 1,000.00 | 1,505,700 |
| 2026-04-16 | 935.00 | 960.00 | 915.00 | 940.00 | 940.00 | 1,899,100 |
| 2026-04-15 | 925.00 | 955.00 | 900.00 | 930.00 | 930.00 | 675,300 |
| 2026-04-14 | 870.00 | 940.00 | 860.00 | 925.00 | 925.00 | 6,404,700 |
| 2026-04-13 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | 311,900 |
| 2026-04-10 | 880.00 | 895.00 | 860.00 | 895.00 | 895.00 | 164,200 |
| 2026-04-09 | 875.00 | 880.00 | 840.00 | 880.00 | 880.00 | 149,100 |
| 2026-04-08 | 870.00 | 880.00 | 855.00 | 880.00 | 880.00 | 669,100 |
| 2026-04-07 | 880.00 | 880.00 | 835.00 | 870.00 | 870.00 | 138,600 |
| 2026-04-06 | 865.00 | 880.00 | 850.00 | 880.00 | 880.00 | 182,500 |
| 2026-04-02 | 895.00 | 895.00 | 855.00 | 865.00 | 865.00 | 160,700 |
| 2026-04-01 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 172,800 |
| 2026-03-31 | 890.00 | 945.00 | 870.00 | 895.00 | 895.00 | 3,584,500 |
| 2026-03-30 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 173,000 |
| 2026-03-27 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | 182,900 |
| 2026-03-26 | 910.00 | 920.00 | 895.00 | 900.00 | 900.00 | 196,100 |
| 2026-03-25 | 905.00 | 945.00 | 895.00 | 910.00 | 910.00 | 167,400 |
| 2026-03-17 | 910.00 | 920.00 | 895.00 | 905.00 | 905.00 | 194,700 |
| 2026-03-16 | 945.00 | 945.00 | 895.00 | 910.00 | 910.00 | 281,100 |
| 2026-03-13 | 925.00 | 950.00 | 900.00 | 950.00 | 950.00 | 5,560,900 |
| 2026-03-12 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | 7,504,800 |
| 2026-03-11 | 925.00 | 950.00 | 920.00 | 950.00 | 950.00 | 2,607,200 |
| 2026-03-10 | 855.00 | 985.00 | 855.00 | 925.00 | 925.00 | 11,956,200 |
| 2026-03-09 | 900.00 | 905.00 | 835.00 | 870.00 | 870.00 | 666,900 |
| 2026-03-06 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | 97,300 |
| 2026-03-05 | 955.00 | 995.00 | 945.00 | 950.00 | 950.00 | 11,987,500 |
| 2026-03-04 | 970.00 | 970.00 | 900.00 | 950.00 | 950.00 | 10,725,200 |
| 2026-03-03 | 965.00 | 995.00 | 955.00 | 970.00 | 970.00 | 7,016,400 |
| 2026-03-02 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 9,950,600 |
| 2026-02-27 | 1,015.00 | 1,015.00 | 975.00 | 1,015.00 | 1,015.00 | 298,000 |
| 2026-02-26 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 216,300 |
| 2026-02-25 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 7,497,700 |
| 2026-02-24 | 1,050.00 | 1,065.00 | 1,005.00 | 1,035.00 | 1,035.00 | 5,974,800 |
| 2026-02-23 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | 312,900 |
| 2026-02-20 | 1,065.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 6,080,500 |
| 2026-02-19 | 1,045.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 409,300 |
| 2026-02-18 | 1,010.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 541,600 |
| 2026-02-13 | 1,050.00 | 1,085.00 | 1,000.00 | 1,005.00 | 1,005.00 | 8,885,300 |
| 2026-02-12 | 1,080.00 | 1,180.00 | 1,030.00 | 1,050.00 | 1,050.00 | 9,277,300 |
| 2026-02-11 | 1,005.00 | 1,060.00 | 995.00 | 1,025.00 | 1,025.00 | 5,710,000 |
| 2026-02-10 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 147,800 |
| 2026-02-09 | 1,005.00 | 1,050.00 | 950.00 | 1,005.00 | 1,005.00 | 4,729,500 |
| 2026-02-06 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 4,879,100 |
| 2026-02-05 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 6,293,200 |
| 2026-02-04 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 195,100 |
| 2026-02-03 | 960.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | 3,646,800 |
| 2026-02-02 | 1,090.00 | 1,100.00 | 935.00 | 960.00 | 960.00 | 562,500 |
| 2026-01-30 | 1,025.00 | 1,135.00 | 1,020.00 | 1,060.00 | 1,060.00 | 5,404,600 |
| 2026-01-29 | 1,085.00 | 1,085.00 | 930.00 | 1,025.00 | 1,025.00 | 1,050,400 |
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.