PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1,738,300 |
| 2025-08-13 | 1,585.00 | 1,620.00 | 1,510.00 | 1,600.00 | 1,600.00 | 4,449,300 |
| 2025-08-12 | 1,470.00 | 1,560.00 | 1,455.00 | 1,550.00 | 1,550.00 | 2,426,500 |
| 2025-08-11 | 1,485.00 | 1,515.00 | 1,420.00 | 1,470.00 | 1,470.00 | 2,102,500 |
| 2025-08-08 | 1,560.00 | 1,560.00 | 1,450.00 | 1,480.00 | 1,480.00 | 4,774,500 |
| 2025-08-07 | 1,600.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,560.00 | 2,162,300 |
| 2025-08-06 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 1,556,200 |
| 2025-08-05 | 1,655.00 | 1,675.00 | 1,575.00 | 1,585.00 | 1,585.00 | 3,381,700 |
| 2025-08-04 | 1,625.00 | 1,755.00 | 1,580.00 | 1,645.00 | 1,645.00 | 8,107,900 |
| 2025-08-01 | 1,630.00 | 1,680.00 | 1,570.00 | 1,615.00 | 1,615.00 | 5,629,800 |
| 2025-07-31 | 1,675.00 | 1,675.00 | 1,545.00 | 1,625.00 | 1,625.00 | 6,643,500 |
| 2025-07-30 | 1,750.00 | 1,760.00 | 1,670.00 | 1,675.00 | 1,675.00 | 4,897,100 |
| 2025-07-29 | 1,800.00 | 1,835.00 | 1,715.00 | 1,745.00 | 1,745.00 | 6,357,500 |
| 2025-07-28 | 1,870.00 | 1,870.00 | 1,795.00 | 1,805.00 | 1,805.00 | 6,207,800 |
| 2025-07-25 | 2,030.00 | 2,100.00 | 1,870.00 | 1,880.00 | 1,880.00 | 13,676,500 |
| 2025-07-24 | 1,950.00 | 2,030.00 | 1,890.00 | 1,990.00 | 1,990.00 | 6,791,800 |
| 2025-07-23 | 1,945.00 | 2,060.00 | 1,865.00 | 1,950.00 | 1,950.00 | 15,149,000 |
| 2025-07-22 | 2,180.00 | 2,180.00 | 1,905.00 | 1,945.00 | 1,945.00 | 18,105,800 |
| 2025-07-21 | 2,480.00 | 2,480.00 | 2,160.00 | 2,190.00 | 2,190.00 | 15,078,500 |
| 2025-07-18 | 2,620.00 | 2,730.00 | 2,440.00 | 2,480.00 | 2,480.00 | 21,105,300 |
| 2025-07-17 | 2,450.00 | 2,950.00 | 2,450.00 | 2,610.00 | 2,610.00 | 53,768,700 |
| 2025-07-16 | 2,640.00 | 2,650.00 | 2,270.00 | 2,440.00 | 2,440.00 | 35,718,600 |
| 2025-07-15 | 2,890.00 | 3,410.00 | 2,550.00 | 2,640.00 | 2,640.00 | 87,639,700 |
| 2025-07-14 | 2,200.00 | 2,730.00 | 2,200.00 | 2,730.00 | 2,730.00 | 42,940,800 |
| 2025-07-11 | 2,190.00 | 2,190.00 | 1,755.00 | 2,190.00 | 2,190.00 | 78,046,100 |
| 2025-07-10 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 4,385,400 |
| 2025-07-09 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 462,600 |
| 2025-07-08 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 363,400 |
← NewerPage 6 of 6 · 328 trading days
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.