Pelita Samudera Shipping Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	520.00	530.00	500.00	500.00	407.64	1,014,500
2023-10-31	555.00	555.00	460.00	520.00	423.95	3,200,700
2023-10-30	570.00	585.00	555.00	565.00	460.63	937,200
2023-10-27	575.00	575.00	560.00	570.00	464.71	475,000
2023-10-26	570.00	585.00	560.00	575.00	468.79	1,112,400
2023-10-25	565.00	575.00	560.00	565.00	460.63	282,000
2023-10-24	555.00	565.00	555.00	560.00	456.56	257,600
2023-10-23	560.00	570.00	545.00	550.00	448.41	1,185,300
2023-10-20	560.00	570.00	545.00	560.00	456.56	1,099,900
2023-10-19	570.00	575.00	560.00	565.00	460.63	1,403,400
2023-10-18	575.00	585.00	565.00	575.00	468.79	670,800
2023-10-17	575.00	585.00	570.00	575.00	468.79	260,100
2023-10-16	580.00	580.00	570.00	575.00	468.79	692,100
2023-10-13	580.00	585.00	570.00	580.00	472.86	225,500
2023-10-12	585.00	585.00	575.00	580.00	472.86	364,500
2023-10-11	585.00	595.00	575.00	580.00	472.86	503,700
2023-10-10	570.00	595.00	570.00	585.00	476.94	2,038,600
2023-10-09	560.00	580.00	555.00	570.00	464.71	881,400
2023-10-06	555.00	560.00	545.00	560.00	456.56	529,300
2023-10-05	545.00	565.00	540.00	555.00	452.48	1,454,400
2023-10-04	555.00	555.00	530.00	540.00	440.25	1,833,800
2023-10-03	570.00	575.00	550.00	555.00	452.48	2,661,800
2023-10-02	575.00	585.00	570.00	570.00	464.71	1,339,700
2023-09-29	565.00	575.00	560.00	575.00	468.79	764,600
2023-09-27	570.00	585.00	560.00	560.00	456.56	1,332,100
2023-09-26	590.00	590.00	565.00	570.00	464.71	1,745,000
2023-09-25	590.00	600.00	585.00	585.00	476.94	1,159,300
2023-09-22	595.00	600.00	590.00	590.00	481.02	598,900
2023-09-21	610.00	610.00	595.00	600.00	489.17	456,300
2023-09-20	600.00	610.00	580.00	610.00	497.32	2,499,700
2023-09-19	605.00	615.00	590.00	600.00	489.17	1,409,500
2023-09-18	625.00	625.00	585.00	605.00	493.25	3,193,200
2023-09-15	570.00	615.00	570.00	610.00	497.32	3,038,800
2023-09-14	565.00	575.00	565.00	570.00	464.71	1,271,900
2023-09-13	560.00	575.00	560.00	565.00	460.63	343,700
2023-09-12	565.00	585.00	560.00	560.00	456.56	1,770,800
2023-09-11	560.00	575.00	555.00	565.00	460.63	1,622,200
2023-09-08	560.00	560.00	550.00	560.00	456.56	610,900
2023-09-07	560.00	565.00	555.00	560.00	456.56	718,600
2023-09-06	560.00	565.00	555.00	560.00	456.56	860,800
2023-09-05	565.00	565.00	555.00	560.00	456.56	651,800
2023-09-04	560.00	570.00	560.00	565.00	460.63	881,300
2023-09-01	570.00	570.00	550.00	560.00	456.56	1,139,700
2023-08-31	570.00	575.00	565.00	565.00	460.63	255,000
2023-08-30	570.00	575.00	565.00	570.00	464.71	466,400
2023-08-29	570.00	575.00	560.00	565.00	460.63	514,500
2023-08-28	575.00	580.00	560.00	570.00	464.71	642,300
2023-08-25	575.00	575.00	570.00	575.00	468.79	544,300
2023-08-24	580.00	580.00	570.00	575.00	468.79	627,400
2023-08-23	580.00	585.00	570.00	580.00	472.86	798,000
2023-08-22	570.00	580.00	565.00	580.00	472.86	1,101,200
2023-08-21	570.00	570.00	560.00	570.00	464.71	791,300
2023-08-18	570.00	570.00	560.00	570.00	464.71	1,313,700
2023-08-16	570.00	570.00	560.00	570.00	464.71	304,400
2023-08-15	565.00	575.00	560.00	570.00	464.71	1,136,000
2023-08-14	570.00	575.00	555.00	565.00	460.63	1,197,100
2023-08-11	560.00	570.00	560.00	570.00	464.71	1,084,900
2023-08-10	570.00	585.00	555.00	560.00	456.56	3,533,700
2023-08-09	580.00	585.00	565.00	575.00	468.79	2,469,800
2023-08-08	590.00	605.00	530.00	580.00	472.86	7,952,800

← NewerPage 13 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.