Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 450.00 | 450.00 | 446.00 | 450.00 | 366.88 | 310,100 |
| 2024-05-08 | 448.00 | 450.00 | 446.00 | 448.00 | 365.25 | 330,000 |
| 2024-05-07 | 448.00 | 450.00 | 444.00 | 448.00 | 365.25 | 618,300 |
| 2024-05-06 | 448.00 | 450.00 | 442.00 | 448.00 | 365.25 | 471,300 |
| 2024-05-03 | 450.00 | 452.00 | 444.00 | 446.00 | 363.62 | 813,800 |
| 2024-05-02 | 458.00 | 462.00 | 446.00 | 448.00 | 365.25 | 1,560,500 |
| 2024-04-30 | 484.00 | 484.00 | 434.00 | 456.00 | 371.77 | 3,837,200 |
| 2024-04-29 | 488.00 | 490.00 | 480.00 | 484.00 | 394.60 | 1,185,500 |
| 2024-04-26 | 496.00 | 496.00 | 492.00 | 494.00 | 402.75 | 124,700 |
| 2024-04-25 | 498.00 | 500.00 | 488.00 | 496.00 | 404.38 | 518,100 |
| 2024-04-24 | 494.00 | 500.00 | 494.00 | 498.00 | 406.01 | 369,200 |
| 2024-04-23 | 496.00 | 496.00 | 494.00 | 496.00 | 404.38 | 119,200 |
| 2024-04-22 | 494.00 | 498.00 | 492.00 | 496.00 | 404.38 | 98,600 |
| 2024-04-19 | 500.00 | 500.00 | 490.00 | 494.00 | 402.75 | 970,500 |
| 2024-04-18 | 498.00 | 505.00 | 496.00 | 500.00 | 407.64 | 807,300 |
| 2024-04-17 | 505.00 | 510.00 | 496.00 | 498.00 | 406.01 | 1,222,700 |
| 2024-04-16 | 500.00 | 510.00 | 496.00 | 505.00 | 411.72 | 1,227,600 |
| 2024-04-05 | 500.00 | 505.00 | 500.00 | 500.00 | 407.64 | 914,600 |
| 2024-04-04 | 498.00 | 515.00 | 496.00 | 500.00 | 407.64 | 782,100 |
| 2024-04-03 | 498.00 | 498.00 | 494.00 | 498.00 | 406.01 | 415,900 |
| 2024-04-02 | 498.00 | 498.00 | 494.00 | 498.00 | 406.01 | 242,600 |
| 2024-04-01 | 505.00 | 505.00 | 494.00 | 498.00 | 406.01 | 424,900 |
| 2024-03-28 | 500.00 | 510.00 | 496.00 | 505.00 | 411.72 | 800,200 |
| 2024-03-27 | 500.00 | 505.00 | 488.00 | 500.00 | 407.64 | 1,144,400 |
| 2024-03-26 | 510.00 | 510.00 | 500.00 | 500.00 | 407.64 | 402,400 |
| 2024-03-25 | 510.00 | 510.00 | 498.00 | 505.00 | 411.72 | 846,900 |
| 2024-03-22 | 505.00 | 510.00 | 500.00 | 505.00 | 411.72 | 510,900 |
| 2024-03-21 | 505.00 | 515.00 | 500.00 | 505.00 | 411.72 | 529,200 |
| 2024-03-20 | 505.00 | 515.00 | 500.00 | 505.00 | 411.72 | 669,200 |
| 2024-03-19 | 500.00 | 515.00 | 498.00 | 505.00 | 411.72 | 746,300 |
| 2024-03-18 | 494.00 | 500.00 | 490.00 | 500.00 | 407.64 | 1,087,500 |
| 2024-03-15 | 490.00 | 494.00 | 488.00 | 490.00 | 399.49 | 360,100 |
| 2024-03-14 | 490.00 | 490.00 | 488.00 | 490.00 | 399.49 | 154,500 |
| 2024-03-13 | 490.00 | 490.00 | 488.00 | 488.00 | 397.86 | 559,800 |
| 2024-03-08 | 490.00 | 490.00 | 488.00 | 490.00 | 399.49 | 149,600 |
| 2024-03-07 | 486.00 | 490.00 | 486.00 | 488.00 | 397.86 | 350,300 |
| 2024-03-06 | 488.00 | 490.00 | 486.00 | 486.00 | 396.23 | 344,900 |
| 2024-03-05 | 488.00 | 490.00 | 486.00 | 488.00 | 397.86 | 351,200 |
| 2024-03-04 | 490.00 | 490.00 | 486.00 | 488.00 | 397.86 | 533,700 |
| 2024-03-01 | 492.00 | 492.00 | 486.00 | 490.00 | 399.49 | 821,600 |
| 2024-02-29 | 492.00 | 492.00 | 488.00 | 492.00 | 401.12 | 357,400 |
| 2024-02-28 | 490.00 | 494.00 | 488.00 | 490.00 | 399.49 | 533,600 |
| 2024-02-27 | 492.00 | 494.00 | 488.00 | 490.00 | 399.49 | 164,600 |
| 2024-02-26 | 496.00 | 496.00 | 490.00 | 490.00 | 399.49 | 3,599,500 |
| 2024-02-23 | 494.00 | 496.00 | 488.00 | 494.00 | 402.75 | 728,900 |
| 2024-02-22 | 486.00 | 494.00 | 486.00 | 494.00 | 402.75 | 736,600 |
| 2024-02-21 | 490.00 | 490.00 | 486.00 | 486.00 | 396.23 | 200,500 |
| 2024-02-20 | 486.00 | 490.00 | 484.00 | 488.00 | 397.86 | 287,000 |
| 2024-02-19 | 490.00 | 490.00 | 486.00 | 488.00 | 397.86 | 396,800 |
| 2024-02-16 | 490.00 | 492.00 | 484.00 | 488.00 | 397.86 | 795,100 |
| 2024-02-15 | 488.00 | 494.00 | 486.00 | 490.00 | 399.49 | 244,000 |
| 2024-02-13 | 490.00 | 494.00 | 480.00 | 488.00 | 397.86 | 1,104,800 |
| 2024-02-12 | 496.00 | 496.00 | 486.00 | 488.00 | 397.86 | 798,700 |
| 2024-02-07 | 498.00 | 500.00 | 492.00 | 492.00 | 401.12 | 387,700 |
| 2024-02-06 | 498.00 | 500.00 | 492.00 | 498.00 | 406.01 | 324,300 |
| 2024-02-05 | 496.00 | 500.00 | 492.00 | 492.00 | 401.12 | 435,700 |
| 2024-02-02 | 500.00 | 500.00 | 494.00 | 496.00 | 404.38 | 233,300 |
| 2024-02-01 | 496.00 | 500.00 | 494.00 | 498.00 | 406.01 | 33,800 |
| 2024-01-31 | 500.00 | 500.00 | 496.00 | 500.00 | 407.64 | 526,900 |
| 2024-01-30 | 498.00 | 500.00 | 496.00 | 498.00 | 406.01 | 161,500 |
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.