Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 600.00 | 610.00 | 590.00 | 595.00 | 446.90 | 1,158,100 |
| 2022-11-02 | 620.00 | 625.00 | 600.00 | 600.00 | 450.65 | 1,248,200 |
| 2022-11-01 | 610.00 | 635.00 | 610.00 | 615.00 | 461.92 | 2,622,100 |
| 2022-10-31 | 595.00 | 640.00 | 590.00 | 610.00 | 458.16 | 6,775,500 |
| 2022-10-28 | 585.00 | 595.00 | 570.00 | 595.00 | 446.90 | 750,200 |
| 2022-10-27 | 575.00 | 595.00 | 575.00 | 585.00 | 439.39 | 1,444,600 |
| 2022-10-26 | 555.00 | 575.00 | 545.00 | 575.00 | 431.87 | 1,271,200 |
| 2022-10-25 | 555.00 | 560.00 | 540.00 | 555.00 | 416.85 | 461,800 |
| 2022-10-24 | 530.00 | 555.00 | 530.00 | 555.00 | 416.85 | 907,900 |
| 2022-10-21 | 520.00 | 545.00 | 515.00 | 530.00 | 398.08 | 1,217,200 |
| 2022-10-20 | 505.00 | 520.00 | 500.00 | 510.00 | 383.05 | 598,700 |
| 2022-10-19 | 500.00 | 510.00 | 498.00 | 505.00 | 379.30 | 645,900 |
| 2022-10-18 | 515.00 | 515.00 | 496.00 | 500.00 | 375.54 | 1,028,400 |
| 2022-10-17 | 525.00 | 530.00 | 500.00 | 505.00 | 379.30 | 1,814,900 |
| 2022-10-14 | 540.00 | 540.00 | 520.00 | 525.00 | 394.32 | 340,200 |
| 2022-10-13 | 530.00 | 545.00 | 520.00 | 540.00 | 405.59 | 404,900 |
| 2022-10-12 | 560.00 | 565.00 | 530.00 | 530.00 | 398.08 | 718,700 |
| 2022-10-11 | 560.00 | 575.00 | 530.00 | 560.00 | 420.61 | 614,300 |
| 2022-10-10 | 565.00 | 570.00 | 535.00 | 545.00 | 409.34 | 494,600 |
| 2022-10-07 | 570.00 | 575.00 | 565.00 | 565.00 | 424.36 | 302,700 |
| 2022-10-06 | 575.00 | 585.00 | 565.00 | 565.00 | 424.36 | 776,500 |
| 2022-10-05 | 530.00 | 590.00 | 530.00 | 575.00 | 431.87 | 2,459,000 |
| 2022-10-04 | 515.00 | 530.00 | 510.00 | 520.00 | 390.56 | 427,400 |
| 2022-10-03 | 510.00 | 525.00 | 500.00 | 510.00 | 383.05 | 431,000 |
| 2022-09-30 | 525.00 | 530.00 | 490.00 | 510.00 | 383.05 | 2,007,300 |
| 2022-09-29 | 560.00 | 590.00 | 525.00 | 525.00 | 394.32 | 2,635,800 |
| 2022-09-28 | 560.00 | 575.00 | 555.00 | 560.00 | 420.61 | 1,056,600 |
| 2022-09-27 | 570.00 | 570.00 | 550.00 | 555.00 | 416.85 | 964,900 |
| 2022-09-26 | 580.00 | 585.00 | 560.00 | 570.00 | 428.12 | 2,179,900 |
| 2022-09-23 | 590.00 | 590.00 | 575.00 | 585.00 | 439.39 | 736,800 |
| 2022-09-22 | 590.00 | 595.00 | 575.00 | 585.00 | 439.39 | 762,900 |
| 2022-09-21 | 595.00 | 600.00 | 575.00 | 590.00 | 443.14 | 925,200 |
| 2022-09-20 | 595.00 | 600.00 | 590.00 | 595.00 | 446.90 | 776,700 |
| 2022-09-19 | 595.00 | 600.00 | 590.00 | 590.00 | 443.14 | 595,900 |
| 2022-09-16 | 600.00 | 600.00 | 590.00 | 590.00 | 443.14 | 668,000 |
| 2022-09-15 | 605.00 | 615.00 | 600.00 | 600.00 | 450.65 | 801,100 |
| 2022-09-14 | 615.00 | 615.00 | 600.00 | 600.00 | 450.65 | 397,800 |
| 2022-09-13 | 610.00 | 615.00 | 600.00 | 615.00 | 461.92 | 774,700 |
| 2022-09-12 | 590.00 | 610.00 | 585.00 | 610.00 | 458.16 | 875,900 |
| 2022-09-09 | 595.00 | 600.00 | 585.00 | 590.00 | 443.14 | 554,800 |
| 2022-09-08 | 595.00 | 600.00 | 585.00 | 595.00 | 446.90 | 1,273,200 |
| 2022-09-07 | 600.00 | 600.00 | 580.00 | 595.00 | 446.90 | 651,400 |
| 2022-09-06 | 580.00 | 600.00 | 570.00 | 595.00 | 446.90 | 1,667,700 |
| 2022-09-05 | 610.00 | 610.00 | 590.00 | 590.00 | 443.14 | 2,005,800 |
| 2022-09-02 | 615.00 | 620.00 | 600.00 | 610.00 | 458.16 | 1,631,200 |
| 2022-09-01 | 620.00 | 630.00 | 610.00 | 615.00 | 461.92 | 528,200 |
| 2022-08-31 | 630.00 | 655.00 | 615.00 | 620.00 | 465.67 | 980,400 |
| 2022-08-30 | 615.00 | 635.00 | 615.00 | 630.00 | 473.18 | 813,200 |
| 2022-08-29 | 620.00 | 625.00 | 610.00 | 620.00 | 465.67 | 561,300 |
| 2022-08-26 | 615.00 | 625.00 | 610.00 | 625.00 | 469.43 | 1,135,500 |
| 2022-08-25 | 620.00 | 620.00 | 605.00 | 615.00 | 461.92 | 551,000 |
| 2022-08-24 | 610.00 | 620.00 | 605.00 | 615.00 | 461.92 | 535,900 |
| 2022-08-23 | 610.00 | 620.00 | 605.00 | 610.00 | 458.16 | 463,300 |
| 2022-08-22 | 615.00 | 625.00 | 600.00 | 620.00 | 465.67 | 935,500 |
| 2022-08-19 | 625.00 | 630.00 | 615.00 | 615.00 | 461.92 | 996,100 |
| 2022-08-18 | 630.00 | 630.00 | 620.00 | 625.00 | 469.43 | 712,500 |
| 2022-08-16 | 630.00 | 635.00 | 625.00 | 625.00 | 469.43 | 854,000 |
| 2022-08-15 | 625.00 | 630.00 | 620.00 | 625.00 | 469.43 | 774,500 |
| 2022-08-12 | 630.00 | 635.00 | 615.00 | 620.00 | 465.67 | 1,080,400 |
| 2022-08-11 | 620.00 | 625.00 | 605.00 | 625.00 | 469.43 | 2,634,500 |
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.