Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 448.00 | 458.00 | 424.00 | 428.00 | 411.68 | 5,380,100 |
| 2024-08-08 | 460.00 | 468.00 | 456.00 | 464.00 | 419.37 | 8,191,300 |
| 2024-08-07 | 458.00 | 460.00 | 454.00 | 458.00 | 413.95 | 2,339,800 |
| 2024-08-06 | 448.00 | 458.00 | 444.00 | 456.00 | 412.14 | 2,200,700 |
| 2024-08-05 | 450.00 | 460.00 | 442.00 | 448.00 | 404.91 | 4,044,900 |
| 2024-08-02 | 446.00 | 456.00 | 446.00 | 454.00 | 410.33 | 3,457,200 |
| 2024-08-01 | 420.00 | 444.00 | 418.00 | 444.00 | 401.30 | 3,678,600 |
| 2024-07-31 | 426.00 | 428.00 | 410.00 | 414.00 | 374.18 | 1,736,400 |
| 2024-07-30 | 424.00 | 428.00 | 422.00 | 428.00 | 386.83 | 1,446,300 |
| 2024-07-29 | 424.00 | 426.00 | 418.00 | 422.00 | 381.41 | 858,600 |
| 2024-07-26 | 428.00 | 428.00 | 420.00 | 424.00 | 383.22 | 657,600 |
| 2024-07-25 | 432.00 | 432.00 | 424.00 | 428.00 | 386.83 | 478,000 |
| 2024-07-24 | 438.00 | 438.00 | 426.00 | 430.00 | 388.64 | 730,100 |
| 2024-07-23 | 440.00 | 440.00 | 428.00 | 436.00 | 394.07 | 479,200 |
| 2024-07-22 | 440.00 | 440.00 | 438.00 | 440.00 | 397.68 | 988,600 |
| 2024-07-19 | 440.00 | 440.00 | 436.00 | 440.00 | 397.68 | 438,500 |
| 2024-07-18 | 440.00 | 442.00 | 436.00 | 440.00 | 397.68 | 517,200 |
| 2024-07-17 | 442.00 | 442.00 | 438.00 | 440.00 | 397.68 | 225,200 |
| 2024-07-16 | 442.00 | 444.00 | 440.00 | 442.00 | 399.49 | 165,500 |
| 2024-07-15 | 444.00 | 444.00 | 436.00 | 442.00 | 399.49 | 240,800 |
| 2024-07-12 | 446.00 | 446.00 | 440.00 | 444.00 | 401.30 | 376,900 |
| 2024-07-11 | 442.00 | 446.00 | 442.00 | 442.00 | 399.49 | 239,200 |
| 2024-07-10 | 444.00 | 444.00 | 442.00 | 442.00 | 399.49 | 239,200 |
| 2024-07-09 | 446.00 | 448.00 | 440.00 | 444.00 | 401.30 | 198,800 |
| 2024-07-08 | 448.00 | 448.00 | 442.00 | 446.00 | 403.10 | 348,600 |
| 2024-07-05 | 448.00 | 450.00 | 444.00 | 448.00 | 404.91 | 381,500 |
| 2024-07-04 | 446.00 | 448.00 | 444.00 | 448.00 | 404.91 | 442,500 |
| 2024-07-03 | 440.00 | 446.00 | 440.00 | 446.00 | 403.10 | 679,800 |
| 2024-07-02 | 444.00 | 448.00 | 438.00 | 442.00 | 399.49 | 367,400 |
| 2024-07-01 | 444.00 | 448.00 | 440.00 | 442.00 | 399.49 | 688,300 |
| 2024-06-28 | 444.00 | 444.00 | 440.00 | 444.00 | 401.30 | 379,600 |
| 2024-06-27 | 442.00 | 446.00 | 442.00 | 444.00 | 401.30 | 613,100 |
| 2024-06-26 | 440.00 | 446.00 | 440.00 | 444.00 | 401.30 | 381,900 |
| 2024-06-25 | 436.00 | 442.00 | 434.00 | 440.00 | 397.68 | 490,400 |
| 2024-06-24 | 428.00 | 434.00 | 422.00 | 434.00 | 392.26 | 428,100 |
| 2024-06-21 | 420.00 | 424.00 | 418.00 | 420.00 | 379.60 | 458,600 |
| 2024-06-20 | 408.00 | 420.00 | 408.00 | 420.00 | 379.60 | 282,700 |
| 2024-06-19 | 404.00 | 410.00 | 404.00 | 408.00 | 368.76 | 294,100 |
| 2024-06-14 | 406.00 | 408.00 | 404.00 | 408.00 | 368.76 | 445,900 |
| 2024-06-13 | 404.00 | 406.00 | 402.00 | 404.00 | 365.14 | 586,000 |
| 2024-06-12 | 406.00 | 406.00 | 400.00 | 404.00 | 365.14 | 636,400 |
| 2024-06-11 | 412.00 | 414.00 | 398.00 | 406.00 | 366.95 | 1,775,100 |
| 2024-06-10 | 414.00 | 414.00 | 410.00 | 412.00 | 372.37 | 304,400 |
| 2024-06-07 | 414.00 | 416.00 | 412.00 | 414.00 | 374.18 | 251,100 |
| 2024-06-06 | 414.00 | 416.00 | 408.00 | 412.00 | 372.37 | 747,700 |
| 2024-06-05 | 420.00 | 422.00 | 414.00 | 414.00 | 374.18 | 805,700 |
| 2024-06-04 | 420.00 | 426.00 | 418.00 | 420.00 | 379.60 | 742,800 |
| 2024-06-03 | 424.00 | 426.00 | 418.00 | 420.00 | 379.60 | 1,167,500 |
| 2024-05-31 | 432.00 | 436.00 | 422.00 | 424.00 | 383.22 | 979,500 |
| 2024-05-30 | 482.00 | 482.00 | 422.00 | 432.00 | 390.45 | 2,746,700 |
| 2024-05-29 | 484.00 | 492.00 | 480.00 | 490.00 | 399.49 | 5,027,100 |
| 2024-05-28 | 486.00 | 488.00 | 478.00 | 480.00 | 391.34 | 3,122,200 |
| 2024-05-27 | 478.00 | 484.00 | 476.00 | 484.00 | 394.60 | 3,996,000 |
| 2024-05-22 | 474.00 | 478.00 | 474.00 | 478.00 | 389.70 | 476,900 |
| 2024-05-21 | 480.00 | 480.00 | 472.00 | 474.00 | 386.44 | 757,800 |
| 2024-05-20 | 476.00 | 482.00 | 474.00 | 478.00 | 389.70 | 453,900 |
| 2024-05-17 | 464.00 | 480.00 | 450.00 | 476.00 | 388.07 | 2,198,000 |
| 2024-05-16 | 466.00 | 466.00 | 458.00 | 464.00 | 378.29 | 150,300 |
| 2024-05-15 | 468.00 | 474.00 | 466.00 | 466.00 | 379.92 | 213,300 |
| 2024-05-14 | 450.00 | 468.00 | 450.00 | 468.00 | 381.55 | 458,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 5.0000 IDR |
| 2025-06-02 | 8.0000 IDR |
| 2024-08-09 | 28.0000 IDR |
| 2024-05-30 | 48.0000 IDR |
| 2023-06-15 | 50.0000 IDR |
| 2022-05-24 | 28.0000 IDR |
| 2021-06-28 | 8.0000 IDR |
| 2020-06-12 | 5.0000 IDR |
| 2019-06-12 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.