PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 377,900 |
| 2025-11-05 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 267,300 |
| 2025-11-04 | 1,355.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,355.00 | 457,300 |
| 2025-11-03 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 609,700 |
| 2025-10-31 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1,752,100 |
| 2025-10-30 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 208,700 |
| 2025-10-29 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 379,100 |
| 2025-10-28 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 488,700 |
| 2025-10-27 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 1,335.00 | 1,123,200 |
| 2025-10-24 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 616,600 |
| 2025-10-23 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 504,700 |
| 2025-10-22 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | 432,800 |
| 2025-10-21 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 785,700 |
| 2025-10-20 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 768,200 |
| 2025-10-17 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1,346,400 |
| 2025-10-16 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 607,400 |
| 2025-10-15 | 1,330.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,407,300 |
| 2025-10-14 | 1,330.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1,286,100 |
| 2025-10-13 | 1,330.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1,175,700 |
| 2025-10-10 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 845,800 |
| 2025-10-09 | 1,345.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,239,000 |
| 2025-10-08 | 1,350.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1,478,400 |
| 2025-10-07 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | 908,800 |
| 2025-10-06 | 1,385.00 | 1,425.00 | 1,370.00 | 1,385.00 | 1,385.00 | 941,800 |
| 2025-10-03 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | 756,300 |
| 2025-10-02 | 1,350.00 | 1,435.00 | 1,335.00 | 1,400.00 | 1,400.00 | 1,925,100 |
| 2025-10-01 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1,190,000 |
| 2025-09-30 | 1,350.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 2,012,100 |
| 2025-09-29 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,032,700 |
| 2025-09-26 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 896,800 |
| 2025-09-25 | 1,380.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1,054,500 |
| 2025-09-24 | 1,370.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1,281,200 |
| 2025-09-23 | 1,355.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,463,800 |
| 2025-09-22 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 1,355.00 | 842,400 |
| 2025-09-19 | 1,375.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 624,600 |
| 2025-09-18 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 779,600 |
| 2025-09-17 | 1,405.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 477,300 |
| 2025-09-16 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 517,500 |
| 2025-09-15 | 1,370.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,410.00 | 1,204,600 |
| 2025-09-12 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 640,500 |
| 2025-09-11 | 1,350.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,365.00 | 603,300 |
| 2025-09-10 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 1,476,000 |
| 2025-09-09 | 1,400.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1,426,500 |
| 2025-09-08 | 1,445.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,405.00 | 937,700 |
| 2025-09-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-09-04 | 1,445.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | 664,500 |
| 2025-09-03 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,440.00 | 1,235,500 |
| 2025-09-02 | 1,440.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,465.00 | 689,800 |
| 2025-09-01 | 1,300.00 | 1,450.00 | 1,300.00 | 1,425.00 | 1,425.00 | 1,702,600 |
| 2025-08-29 | 1,560.00 | 1,560.00 | 1,430.00 | 1,480.00 | 1,480.00 | 5,075,500 |
| 2025-08-28 | 1,580.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,560.00 | 1,980,700 |
| 2025-08-27 | 1,565.00 | 1,570.00 | 1,500.00 | 1,545.00 | 1,545.00 | 1,790,500 |
| 2025-08-26 | 1,655.00 | 1,660.00 | 1,550.00 | 1,560.00 | 1,560.00 | 3,887,000 |
| 2025-08-25 | 1,530.00 | 1,660.00 | 1,525.00 | 1,640.00 | 1,640.00 | 7,862,000 |
| 2025-08-22 | 1,500.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 839,200 |
| 2025-08-21 | 1,555.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,505.00 | 2,414,700 |
| 2025-08-20 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,225,100 |
| 2025-08-19 | 1,560.00 | 1,640.00 | 1,500.00 | 1,580.00 | 1,580.00 | 2,847,700 |
| 2025-08-18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2025-08-15 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 953,500 |
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.