Pelita Samudera Shipping Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	496.00	500.00	494.00	500.00	407.64	220,600
2024-01-26	496.00	500.00	490.00	496.00	404.38	423,300
2024-01-25	500.00	505.00	494.00	494.00	402.75	307,400
2024-01-24	500.00	505.00	496.00	500.00	407.64	141,400
2024-01-23	505.00	510.00	496.00	500.00	407.64	406,900
2024-01-22	520.00	525.00	500.00	510.00	415.79	663,300
2024-01-19	520.00	520.00	510.00	510.00	415.79	92,400
2024-01-18	515.00	520.00	510.00	520.00	423.95	158,000
2024-01-17	520.00	525.00	510.00	515.00	419.87	245,400
2024-01-16	515.00	525.00	515.00	520.00	423.95	405,600
2024-01-15	515.00	525.00	515.00	520.00	423.95	770,500
2024-01-12	510.00	520.00	505.00	510.00	415.79	493,000
2024-01-11	505.00	520.00	505.00	505.00	411.72	484,900
2024-01-10	510.00	515.00	505.00	510.00	415.79	198,300
2024-01-09	515.00	515.00	510.00	510.00	415.79	250,600
2024-01-08	515.00	525.00	510.00	510.00	415.79	469,700
2024-01-05	505.00	515.00	500.00	510.00	415.79	617,000
2024-01-04	505.00	505.00	500.00	505.00	411.72	423,500
2024-01-03	510.00	515.00	490.00	500.00	407.64	1,323,600
2024-01-02	510.00	520.00	500.00	510.00	415.79	380,500
2023-12-29	500.00	510.00	500.00	505.00	411.72	258,000
2023-12-28	505.00	510.00	500.00	500.00	407.64	152,400
2023-12-27	500.00	510.00	500.00	505.00	411.72	421,100
2023-12-22	505.00	520.00	500.00	500.00	407.64	337,300
2023-12-21	484.00	540.00	484.00	505.00	411.72	3,746,300
2023-12-20	482.00	486.00	480.00	482.00	392.97	419,100
2023-12-19	482.00	486.00	480.00	482.00	392.97	185,100
2023-12-18	482.00	486.00	480.00	482.00	392.97	106,800
2023-12-15	480.00	486.00	474.00	480.00	391.34	224,600
2023-12-14	476.00	490.00	476.00	480.00	391.34	168,300
2023-12-13	478.00	480.00	470.00	476.00	388.07	695,300
2023-12-12	478.00	486.00	474.00	478.00	389.70	336,300
2023-12-11	488.00	488.00	478.00	478.00	389.70	642,700
2023-12-08	496.00	496.00	488.00	488.00	397.86	546,400
2023-12-07	492.00	496.00	492.00	494.00	402.75	583,300
2023-12-06	494.00	496.00	492.00	494.00	402.75	893,200
2023-12-05	496.00	496.00	492.00	494.00	402.75	586,300
2023-12-04	498.00	498.00	492.00	496.00	404.38	219,600
2023-12-01	496.00	498.00	494.00	496.00	404.38	267,500
2023-11-30	498.00	500.00	492.00	496.00	404.38	552,600
2023-11-29	496.00	498.00	496.00	498.00	406.01	230,600
2023-11-28	498.00	500.00	494.00	496.00	404.38	258,600
2023-11-27	498.00	500.00	494.00	496.00	404.38	200,600
2023-11-24	500.00	500.00	492.00	496.00	404.38	718,800
2023-11-23	498.00	500.00	494.00	500.00	407.64	167,400
2023-11-22	505.00	505.00	496.00	500.00	407.64	497,800
2023-11-21	500.00	505.00	496.00	505.00	411.72	383,000
2023-11-20	505.00	505.00	498.00	500.00	407.64	341,700
2023-11-17	505.00	505.00	500.00	505.00	411.72	238,800
2023-11-16	510.00	510.00	500.00	505.00	411.72	219,500
2023-11-15	505.00	510.00	500.00	510.00	415.79	463,600
2023-11-14	498.00	505.00	498.00	505.00	411.72	646,200
2023-11-13	500.00	505.00	494.00	498.00	406.01	263,000
2023-11-10	505.00	505.00	498.00	500.00	407.64	180,300
2023-11-09	500.00	520.00	498.00	505.00	411.72	1,026,700
2023-11-08	505.00	505.00	496.00	500.00	407.64	236,600
2023-11-07	505.00	510.00	500.00	505.00	411.72	333,300
2023-11-06	500.00	510.00	494.00	505.00	411.72	1,378,800
2023-11-03	505.00	510.00	494.00	500.00	407.64	513,100
2023-11-02	500.00	510.00	498.00	505.00	411.72	589,600

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.