Pelita Samudera Shipping Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	620.00	625.00	605.00	610.00	497.32	3,614,900
2023-08-04	615.00	630.00	615.00	620.00	505.47	1,805,700
2023-08-03	615.00	630.00	610.00	610.00	497.32	2,339,600
2023-08-02	645.00	650.00	605.00	615.00	501.40	4,413,600
2023-08-01	660.00	660.00	625.00	640.00	521.78	5,560,300
2023-07-31	605.00	705.00	575.00	660.00	538.09	11,159,800
2023-07-28	610.00	620.00	595.00	605.00	493.25	2,919,500
2023-07-27	595.00	645.00	595.00	610.00	497.32	5,675,700
2023-07-26	600.00	605.00	590.00	595.00	485.09	4,107,800
2023-07-25	555.00	600.00	550.00	590.00	481.02	5,799,600
2023-07-24	550.00	555.00	550.00	555.00	452.48	809,900
2023-07-21	555.00	555.00	545.00	550.00	448.41	1,132,700
2023-07-20	555.00	555.00	545.00	555.00	452.48	599,900
2023-07-18	560.00	560.00	545.00	555.00	452.48	920,200
2023-07-17	555.00	565.00	550.00	555.00	452.48	2,638,600
2023-07-14	555.00	560.00	550.00	555.00	452.48	905,100
2023-07-13	555.00	560.00	550.00	555.00	452.48	1,672,200
2023-07-12	570.00	570.00	550.00	550.00	448.41	1,010,300
2023-07-11	565.00	570.00	545.00	550.00	448.41	3,378,800
2023-07-10	530.00	570.00	530.00	565.00	460.63	3,151,400
2023-07-07	535.00	540.00	530.00	530.00	432.10	1,979,500
2023-07-06	540.00	550.00	525.00	535.00	436.18	5,596,900
2023-07-05	550.00	550.00	530.00	540.00	440.25	1,744,700
2023-07-04	545.00	550.00	510.00	545.00	444.33	4,829,100
2023-07-03	565.00	575.00	540.00	545.00	444.33	2,719,600
2023-06-27	595.00	595.00	565.00	565.00	460.63	1,735,600
2023-06-26	590.00	595.00	580.00	585.00	476.94	840,900
2023-06-23	570.00	580.00	565.00	580.00	472.86	710,300
2023-06-22	575.00	575.00	565.00	575.00	468.79	676,500
2023-06-21	575.00	575.00	565.00	570.00	464.71	1,051,900
2023-06-20	575.00	580.00	570.00	575.00	468.79	600,200
2023-06-19	575.00	585.00	575.00	575.00	468.79	953,200
2023-06-16	590.00	590.00	565.00	575.00	468.79	766,300
2023-06-15	610.00	610.00	555.00	585.00	476.94	2,045,500
2023-06-14	655.00	655.00	635.00	635.00	476.94	6,281,900
2023-06-13	650.00	660.00	645.00	650.00	488.21	5,892,400
2023-06-12	650.00	655.00	640.00	650.00	488.21	2,365,900
2023-06-09	635.00	645.00	635.00	645.00	484.45	2,394,900
2023-06-08	625.00	640.00	615.00	635.00	476.94	2,693,500
2023-06-07	640.00	645.00	625.00	630.00	473.18	468,400
2023-06-06	660.00	660.00	640.00	640.00	480.70	450,600
2023-06-05	630.00	655.00	630.00	655.00	491.96	223,900
2023-05-31	645.00	660.00	630.00	630.00	473.18	599,300
2023-05-30	630.00	650.00	615.00	635.00	476.94	329,300
2023-05-29	670.00	670.00	625.00	630.00	473.18	1,424,700
2023-05-26	690.00	690.00	650.00	670.00	503.23	1,031,200
2023-05-25	690.00	695.00	685.00	685.00	514.49	157,500
2023-05-24	695.00	700.00	685.00	690.00	518.25	267,500
2023-05-23	705.00	705.00	690.00	690.00	518.25	158,200
2023-05-22	700.00	705.00	695.00	705.00	529.52	491,400
2023-05-19	700.00	710.00	695.00	700.00	525.76	1,127,500
2023-05-17	700.00	700.00	690.00	700.00	525.76	268,700
2023-05-16	690.00	700.00	690.00	690.00	518.25	552,000
2023-05-15	700.00	715.00	690.00	690.00	518.25	794,400
2023-05-12	700.00	705.00	695.00	700.00	525.76	285,000
2023-05-11	700.00	710.00	690.00	700.00	525.76	296,500
2023-05-10	690.00	710.00	690.00	710.00	533.27	360,900
2023-05-09	710.00	745.00	695.00	695.00	522.01	856,300
2023-05-08	700.00	710.00	695.00	710.00	533.27	386,200
2023-05-05	725.00	725.00	695.00	700.00	525.76	490,500

← NewerPage 14 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.