PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,195.00 | 1,195.00 | 1,060.00 | 1,090.00 | 1,090.00 | 857,600 |
| 2026-01-27 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | 567,500 |
| 2026-01-26 | 1,210.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 847,700 |
| 2026-01-23 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 320,200 |
| 2026-01-22 | 1,200.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 877,100 |
| 2026-01-21 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 654,500 |
| 2026-01-20 | 1,250.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | 800,900 |
| 2026-01-19 | 1,230.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 681,200 |
| 2026-01-16 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-01-15 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 602,200 |
| 2026-01-14 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 416,900 |
| 2026-01-13 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 587,500 |
| 2026-01-12 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,250.00 | 707,300 |
| 2026-01-09 | 1,295.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 214,500 |
| 2026-01-08 | 1,300.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,295.00 | 719,000 |
| 2026-01-07 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 458,800 |
| 2026-01-06 | 1,330.00 | 1,355.00 | 1,295.00 | 1,320.00 | 1,320.00 | 644,000 |
| 2026-01-05 | 1,340.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | 2,004,400 |
| 2026-01-02 | 1,305.00 | 1,370.00 | 1,295.00 | 1,340.00 | 1,340.00 | 878,100 |
| 2026-01-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2025-12-31 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2025-12-30 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 616,400 |
| 2025-12-29 | 1,275.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 7,527,300 |
| 2025-12-26 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-12-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-12-24 | 1,240.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | 8,775,900 |
| 2025-12-23 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 231,200 |
| 2025-12-22 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 258,700 |
| 2025-12-19 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 208,700 |
| 2025-12-18 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 251,400 |
| 2025-12-17 | 1,250.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 386,000 |
| 2025-12-16 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 369,100 |
| 2025-12-15 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 556,100 |
| 2025-12-12 | 1,260.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,260.00 | 793,100 |
| 2025-12-11 | 1,300.00 | 1,310.00 | 1,235.00 | 1,260.00 | 1,260.00 | 2,066,300 |
| 2025-12-10 | 1,320.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | 582,600 |
| 2025-12-09 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 540,400 |
| 2025-12-08 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 424,600 |
| 2025-12-05 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | 655,400 |
| 2025-12-04 | 1,330.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 381,500 |
| 2025-12-03 | 1,325.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 567,500 |
| 2025-12-02 | 1,345.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | 806,600 |
| 2025-12-01 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 447,100 |
| 2025-11-28 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | 236,100 |
| 2025-11-27 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 499,300 |
| 2025-11-26 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 342,500 |
| 2025-11-25 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 479,900 |
| 2025-11-24 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,355.00 | 428,200 |
| 2025-11-21 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 1,355.00 | 281,200 |
| 2025-11-20 | 1,345.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 508,000 |
| 2025-11-19 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1,180,000 |
| 2025-11-18 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 554,600 |
| 2025-11-17 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1,015,800 |
| 2025-11-14 | 1,385.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1,749,500 |
| 2025-11-13 | 1,400.00 | 1,580.00 | 1,370.00 | 1,405.00 | 1,405.00 | 8,571,400 |
| 2025-11-12 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | 389,100 |
| 2025-11-11 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 331,400 |
| 2025-11-10 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 466,900 |
| 2025-11-07 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 327,300 |
| 2025-11-06 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 377,900 |
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.