Pelita Samudera Shipping Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	680.00	750.00	680.00	715.00	537.03	2,381,200
2023-05-03	680.00	690.00	675.00	680.00	510.74	975,000
2023-05-02	680.00	700.00	660.00	680.00	510.74	2,456,000
2023-04-28	640.00	665.00	640.00	660.00	495.72	914,400
2023-04-27	650.00	650.00	635.00	645.00	484.45	270,200
2023-04-26	645.00	650.00	630.00	650.00	488.21	822,900
2023-04-18	645.00	655.00	645.00	650.00	488.21	1,399,700
2023-04-17	650.00	660.00	645.00	655.00	491.96	878,700
2023-04-14	650.00	650.00	645.00	650.00	488.21	494,300
2023-04-13	640.00	650.00	640.00	645.00	484.45	311,800
2023-04-12	645.00	665.00	640.00	640.00	480.70	1,352,600
2023-04-11	640.00	645.00	640.00	645.00	484.45	471,500
2023-04-10	640.00	645.00	635.00	640.00	480.70	1,173,600
2023-04-06	635.00	640.00	630.00	640.00	480.70	608,200
2023-04-05	640.00	645.00	635.00	640.00	480.70	539,900
2023-04-04	640.00	640.00	635.00	635.00	476.94	296,600
2023-04-03	630.00	645.00	630.00	635.00	476.94	1,103,300
2023-03-31	645.00	645.00	625.00	635.00	476.94	266,900
2023-03-30	635.00	635.00	625.00	635.00	476.94	206,700
2023-03-29	630.00	635.00	625.00	635.00	476.94	123,100
2023-03-28	625.00	625.00	620.00	625.00	469.43	102,800
2023-03-27	625.00	625.00	615.00	625.00	469.43	201,200
2023-03-24	610.00	625.00	610.00	625.00	469.43	292,200
2023-03-21	600.00	615.00	600.00	615.00	461.92	65,100
2023-03-20	600.00	610.00	575.00	600.00	450.65	1,508,600
2023-03-17	630.00	635.00	600.00	605.00	454.41	1,151,600
2023-03-16	630.00	635.00	625.00	630.00	473.18	440,100
2023-03-15	635.00	640.00	625.00	630.00	473.18	405,600
2023-03-14	640.00	645.00	630.00	635.00	476.94	679,200
2023-03-13	630.00	645.00	630.00	640.00	480.70	428,100
2023-03-10	630.00	635.00	630.00	635.00	476.94	213,200
2023-03-09	625.00	645.00	625.00	630.00	473.18	471,100
2023-03-08	630.00	635.00	625.00	625.00	469.43	176,600
2023-03-07	640.00	645.00	630.00	630.00	473.18	1,524,700
2023-03-06	635.00	645.00	630.00	640.00	480.70	259,400
2023-03-03	650.00	650.00	635.00	635.00	476.94	562,900
2023-03-02	640.00	650.00	640.00	640.00	480.70	425,700
2023-03-01	640.00	645.00	635.00	645.00	484.45	399,000
2023-02-28	645.00	650.00	630.00	640.00	480.70	566,800
2023-02-27	630.00	690.00	625.00	645.00	484.45	2,329,000
2023-02-24	625.00	630.00	620.00	630.00	473.18	198,400
2023-02-23	625.00	630.00	620.00	625.00	469.43	1,234,700
2023-02-22	625.00	625.00	620.00	625.00	469.43	846,400
2023-02-21	620.00	625.00	620.00	625.00	469.43	145,800
2023-02-20	635.00	640.00	620.00	620.00	465.67	1,640,600
2023-02-17	635.00	645.00	635.00	635.00	476.94	1,062,200
2023-02-16	630.00	640.00	625.00	635.00	476.94	826,100
2023-02-15	630.00	635.00	625.00	630.00	473.18	796,800
2023-02-14	625.00	630.00	625.00	630.00	473.18	544,900
2023-02-13	625.00	630.00	625.00	625.00	469.43	283,700
2023-02-10	630.00	630.00	625.00	625.00	469.43	1,096,700
2023-02-09	625.00	630.00	625.00	630.00	473.18	630,600
2023-02-08	625.00	630.00	620.00	625.00	469.43	1,846,200
2023-02-07	620.00	645.00	615.00	625.00	469.43	583,100
2023-02-06	615.00	620.00	615.00	620.00	465.67	393,300
2023-02-03	615.00	620.00	615.00	615.00	461.92	640,900
2023-02-02	620.00	620.00	615.00	615.00	461.92	126,100
2023-02-01	615.00	625.00	615.00	615.00	461.92	309,400
2023-01-31	620.00	625.00	610.00	615.00	461.92	531,300
2023-01-30	615.00	625.00	615.00	620.00	465.67	1,186,800

← NewerPage 15 of 21 · 1,220 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.