PT Pancaran Samudera Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 615.00 | 785.00 | 615.00 | 665.00 | 665.00 | 1,019,800 |
| 2026-10-16 | 740.00 | 740.00 | 660.00 | 660.00 | 660.00 | 321,500 |
| 2026-10-15 | 830.00 | 830.00 | 710.00 | 775.00 | 775.00 | 69,700 |
| 2026-10-14 | 830.00 | 835.00 | 810.00 | 830.00 | 830.00 | 145,500 |
| 2026-10-13 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 24,800 |
| 2026-10-12 | 850.00 | 860.00 | 805.00 | 825.00 | 825.00 | 61,600 |
| 2026-10-09 | 860.00 | 870.00 | 825.00 | 850.00 | 850.00 | 87,600 |
| 2026-10-08 | 835.00 | 860.00 | 830.00 | 850.00 | 850.00 | 209,100 |
| 2026-10-07 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | 7,600 |
| 2026-10-06 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 33,700 |
| 2026-10-05 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 65,600 |
| 2026-10-02 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | 26,200 |
| 2026-10-01 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 50,700 |
| 2026-09-30 | 825.00 | 875.00 | 815.00 | 825.00 | 825.00 | 317,800 |
| 2026-09-29 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | 81,200 |
| 2026-09-28 | 850.00 | 850.00 | 810.00 | 835.00 | 835.00 | 43,500 |
| 2026-09-25 | 850.00 | 885.00 | 815.00 | 850.00 | 850.00 | 303,000 |
| 2026-09-24 | 850.00 | 885.00 | 825.00 | 850.00 | 850.00 | 77,100 |
| 2026-09-23 | 835.00 | 865.00 | 825.00 | 850.00 | 850.00 | 82,000 |
| 2026-09-22 | 850.00 | 885.00 | 840.00 | 840.00 | 840.00 | 27,100 |
| 2026-09-21 | 855.00 | 865.00 | 840.00 | 855.00 | 855.00 | 125,300 |
| 2026-09-18 | 855.00 | 890.00 | 855.00 | 860.00 | 860.00 | 70,400 |
| 2026-09-17 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 70,700 |
| 2026-09-16 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 115,200 |
| 2026-09-15 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | 33,300 |
| 2026-09-14 | 885.00 | 900.00 | 815.00 | 870.00 | 870.00 | 188,600 |
| 2026-09-11 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | 51,100 |
| 2026-09-10 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 82,600 |
| 2026-09-09 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 83,700 |
| 2026-09-08 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | 76,700 |
| 2026-09-07 | 900.00 | 915.00 | 890.00 | 900.00 | 900.00 | 215,500 |
| 2026-09-04 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 51,900 |
| 2026-09-03 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | 44,500 |
| 2026-09-02 | 890.00 | 925.00 | 885.00 | 905.00 | 905.00 | 110,000 |
| 2026-09-01 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 45,400 |
| 2026-08-31 | 880.00 | 910.00 | 880.00 | 895.00 | 895.00 | 81,000 |
| 2026-08-28 | 895.00 | 905.00 | 875.00 | 880.00 | 880.00 | 45,600 |
| 2026-08-27 | 890.00 | 895.00 | 875.00 | 895.00 | 895.00 | 81,200 |
| 2026-08-26 | 890.00 | 900.00 | 880.00 | 895.00 | 895.00 | 58,300 |
| 2026-08-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-24 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 147,400 |
| 2026-08-21 | 900.00 | 905.00 | 880.00 | 900.00 | 900.00 | 76,800 |
| 2026-08-20 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 22,800 |
| 2026-08-19 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 43,600 |
| 2026-08-18 | 875.00 | 895.00 | 860.00 | 890.00 | 890.00 | 39,400 |
| 2026-08-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-08-14 | 880.00 | 895.00 | 870.00 | 890.00 | 890.00 | 42,600 |
| 2026-08-13 | 890.00 | 895.00 | 865.00 | 890.00 | 890.00 | 179,600 |
| 2026-08-12 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | 135,700 |
| 2026-08-11 | 900.00 | 900.00 | 860.00 | 890.00 | 890.00 | 125,300 |
| 2026-08-10 | 925.00 | 925.00 | 895.00 | 905.00 | 905.00 | 42,900 |
| 2026-08-07 | 910.00 | 925.00 | 890.00 | 910.00 | 910.00 | 87,800 |
| 2026-08-06 | 925.00 | 940.00 | 900.00 | 910.00 | 910.00 | 137,400 |
| 2026-08-05 | 870.00 | 930.00 | 855.00 | 925.00 | 925.00 | 323,200 |
| 2026-08-04 | 895.00 | 895.00 | 860.00 | 880.00 | 880.00 | 29,100 |
| 2026-08-03 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 93,500 |
| 2026-07-31 | 845.00 | 945.00 | 835.00 | 850.00 | 850.00 | 723,800 |
| 2026-07-30 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 8,800 |
| 2026-07-29 | 840.00 | 845.00 | 815.00 | 840.00 | 840.00 | 63,100 |
| 2026-07-28 | 835.00 | 860.00 | 830.00 | 840.00 | 840.00 | 88,800 |
Page 1 of 3 · 131 trading daysOlder →
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.