Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 605.00 | 615.00 | 600.00 | 615.00 | 461.92 | 1,197,800 |
| 2023-01-26 | 610.00 | 610.00 | 600.00 | 605.00 | 454.41 | 321,300 |
| 2023-01-25 | 605.00 | 610.00 | 600.00 | 605.00 | 454.41 | 569,200 |
| 2023-01-24 | 605.00 | 610.00 | 600.00 | 605.00 | 454.41 | 329,200 |
| 2023-01-20 | 605.00 | 615.00 | 600.00 | 605.00 | 454.41 | 645,100 |
| 2023-01-19 | 610.00 | 610.00 | 600.00 | 605.00 | 454.41 | 799,900 |
| 2023-01-18 | 605.00 | 610.00 | 600.00 | 605.00 | 454.41 | 537,000 |
| 2023-01-17 | 595.00 | 610.00 | 590.00 | 600.00 | 450.65 | 1,073,900 |
| 2023-01-16 | 585.00 | 595.00 | 585.00 | 590.00 | 443.14 | 231,500 |
| 2023-01-13 | 580.00 | 590.00 | 580.00 | 585.00 | 439.39 | 114,100 |
| 2023-01-12 | 590.00 | 595.00 | 580.00 | 580.00 | 435.63 | 582,000 |
| 2023-01-11 | 590.00 | 595.00 | 580.00 | 585.00 | 439.39 | 481,600 |
| 2023-01-10 | 595.00 | 600.00 | 585.00 | 590.00 | 443.14 | 400,100 |
| 2023-01-09 | 595.00 | 600.00 | 590.00 | 590.00 | 443.14 | 925,200 |
| 2023-01-06 | 595.00 | 600.00 | 590.00 | 595.00 | 446.90 | 638,000 |
| 2023-01-05 | 600.00 | 615.00 | 590.00 | 595.00 | 446.90 | 1,666,700 |
| 2023-01-04 | 610.00 | 615.00 | 600.00 | 610.00 | 458.16 | 423,200 |
| 2023-01-03 | 600.00 | 610.00 | 590.00 | 610.00 | 458.16 | 189,000 |
| 2023-01-02 | 595.00 | 600.00 | 585.00 | 600.00 | 450.65 | 271,200 |
| 2022-12-30 | 605.00 | 615.00 | 595.00 | 595.00 | 446.90 | 1,349,400 |
| 2022-12-29 | 615.00 | 620.00 | 605.00 | 605.00 | 454.41 | 1,279,900 |
| 2022-12-28 | 620.00 | 635.00 | 615.00 | 615.00 | 461.92 | 1,159,400 |
| 2022-12-27 | 610.00 | 630.00 | 600.00 | 620.00 | 465.67 | 1,339,900 |
| 2022-12-26 | 610.00 | 620.00 | 605.00 | 620.00 | 465.67 | 833,600 |
| 2022-12-23 | 625.00 | 630.00 | 585.00 | 610.00 | 458.16 | 1,369,100 |
| 2022-12-22 | 625.00 | 645.00 | 615.00 | 625.00 | 469.43 | 1,929,100 |
| 2022-12-21 | 615.00 | 625.00 | 615.00 | 625.00 | 469.43 | 1,408,700 |
| 2022-12-20 | 605.00 | 620.00 | 605.00 | 615.00 | 461.92 | 2,145,800 |
| 2022-12-19 | 610.00 | 615.00 | 600.00 | 605.00 | 454.41 | 2,222,400 |
| 2022-12-16 | 595.00 | 615.00 | 590.00 | 610.00 | 458.16 | 2,956,000 |
| 2022-12-15 | 595.00 | 600.00 | 590.00 | 595.00 | 446.90 | 397,300 |
| 2022-12-14 | 590.00 | 600.00 | 575.00 | 595.00 | 446.90 | 1,293,200 |
| 2022-12-13 | 580.00 | 600.00 | 580.00 | 590.00 | 443.14 | 1,162,500 |
| 2022-12-12 | 575.00 | 585.00 | 560.00 | 580.00 | 435.63 | 734,200 |
| 2022-12-09 | 585.00 | 585.00 | 575.00 | 575.00 | 431.87 | 777,600 |
| 2022-12-08 | 575.00 | 595.00 | 570.00 | 580.00 | 435.63 | 2,053,100 |
| 2022-12-07 | 585.00 | 595.00 | 570.00 | 575.00 | 431.87 | 713,000 |
| 2022-12-06 | 610.00 | 615.00 | 580.00 | 590.00 | 443.14 | 1,400,500 |
| 2022-12-05 | 570.00 | 630.00 | 570.00 | 600.00 | 450.65 | 2,458,700 |
| 2022-12-02 | 565.00 | 565.00 | 550.00 | 560.00 | 420.61 | 311,000 |
| 2022-12-01 | 565.00 | 570.00 | 550.00 | 560.00 | 420.61 | 406,500 |
| 2022-11-30 | 570.00 | 570.00 | 560.00 | 565.00 | 424.36 | 644,800 |
| 2022-11-29 | 560.00 | 565.00 | 550.00 | 565.00 | 424.36 | 365,200 |
| 2022-11-28 | 580.00 | 580.00 | 550.00 | 555.00 | 416.85 | 1,838,600 |
| 2022-11-25 | 585.00 | 590.00 | 580.00 | 580.00 | 435.63 | 380,600 |
| 2022-11-24 | 585.00 | 595.00 | 585.00 | 585.00 | 439.39 | 884,200 |
| 2022-11-23 | 590.00 | 595.00 | 580.00 | 590.00 | 443.14 | 785,800 |
| 2022-11-22 | 590.00 | 590.00 | 570.00 | 590.00 | 443.14 | 1,248,300 |
| 2022-11-21 | 595.00 | 595.00 | 580.00 | 585.00 | 439.39 | 373,300 |
| 2022-11-18 | 590.00 | 610.00 | 580.00 | 590.00 | 443.14 | 2,251,400 |
| 2022-11-17 | 590.00 | 595.00 | 580.00 | 590.00 | 443.14 | 750,300 |
| 2022-11-16 | 575.00 | 590.00 | 575.00 | 590.00 | 443.14 | 1,007,700 |
| 2022-11-15 | 560.00 | 585.00 | 560.00 | 575.00 | 431.87 | 464,600 |
| 2022-11-14 | 585.00 | 585.00 | 565.00 | 570.00 | 428.12 | 673,800 |
| 2022-11-11 | 565.00 | 585.00 | 555.00 | 575.00 | 431.87 | 1,950,800 |
| 2022-11-10 | 585.00 | 585.00 | 555.00 | 555.00 | 416.85 | 1,172,500 |
| 2022-11-09 | 580.00 | 590.00 | 570.00 | 585.00 | 439.39 | 950,800 |
| 2022-11-08 | 575.00 | 590.00 | 570.00 | 575.00 | 431.87 | 1,109,400 |
| 2022-11-07 | 580.00 | 585.00 | 575.00 | 575.00 | 431.87 | 1,023,400 |
| 2022-11-04 | 610.00 | 610.00 | 555.00 | 575.00 | 431.87 | 3,113,400 |
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.