Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 625.00 | 630.00 | 620.00 | 625.00 | 469.43 | 800,300 |
| 2022-08-09 | 630.00 | 635.00 | 620.00 | 630.00 | 473.18 | 764,300 |
| 2022-08-08 | 630.00 | 635.00 | 620.00 | 625.00 | 469.43 | 1,660,300 |
| 2022-08-05 | 635.00 | 645.00 | 620.00 | 630.00 | 473.18 | 1,161,900 |
| 2022-08-04 | 635.00 | 645.00 | 625.00 | 635.00 | 476.94 | 1,083,100 |
| 2022-08-03 | 670.00 | 670.00 | 620.00 | 635.00 | 476.94 | 4,166,600 |
| 2022-08-02 | 690.00 | 695.00 | 660.00 | 665.00 | 499.47 | 2,483,700 |
| 2022-08-01 | 670.00 | 690.00 | 655.00 | 685.00 | 514.49 | 4,959,100 |
| 2022-07-29 | 675.00 | 695.00 | 655.00 | 655.00 | 491.96 | 4,258,000 |
| 2022-07-28 | 655.00 | 680.00 | 655.00 | 675.00 | 506.98 | 3,941,200 |
| 2022-07-27 | 625.00 | 655.00 | 625.00 | 655.00 | 491.96 | 2,124,200 |
| 2022-07-26 | 620.00 | 630.00 | 620.00 | 625.00 | 469.43 | 584,100 |
| 2022-07-25 | 635.00 | 635.00 | 610.00 | 620.00 | 465.67 | 1,073,500 |
| 2022-07-22 | 640.00 | 645.00 | 635.00 | 635.00 | 476.94 | 641,800 |
| 2022-07-21 | 645.00 | 645.00 | 625.00 | 640.00 | 480.70 | 515,200 |
| 2022-07-20 | 625.00 | 645.00 | 620.00 | 640.00 | 480.70 | 1,588,700 |
| 2022-07-19 | 630.00 | 630.00 | 610.00 | 625.00 | 469.43 | 831,000 |
| 2022-07-18 | 605.00 | 630.00 | 590.00 | 630.00 | 473.18 | 1,363,600 |
| 2022-07-15 | 635.00 | 635.00 | 605.00 | 605.00 | 454.41 | 1,172,700 |
| 2022-07-14 | 615.00 | 635.00 | 605.00 | 625.00 | 469.43 | 871,700 |
| 2022-07-13 | 640.00 | 645.00 | 620.00 | 620.00 | 465.67 | 1,117,700 |
| 2022-07-12 | 620.00 | 650.00 | 605.00 | 640.00 | 480.70 | 2,501,200 |
| 2022-07-11 | 635.00 | 635.00 | 610.00 | 620.00 | 465.67 | 1,157,800 |
| 2022-07-08 | 610.00 | 635.00 | 610.00 | 635.00 | 476.94 | 2,237,200 |
| 2022-07-07 | 595.00 | 615.00 | 585.00 | 610.00 | 458.16 | 1,368,100 |
| 2022-07-06 | 595.00 | 605.00 | 580.00 | 590.00 | 443.14 | 1,244,900 |
| 2022-07-05 | 560.00 | 600.00 | 560.00 | 595.00 | 446.90 | 1,839,400 |
| 2022-07-04 | 575.00 | 575.00 | 535.00 | 565.00 | 424.36 | 3,435,800 |
| 2022-07-01 | 615.00 | 615.00 | 575.00 | 575.00 | 431.87 | 3,221,300 |
| 2022-06-30 | 635.00 | 635.00 | 610.00 | 615.00 | 461.92 | 3,153,800 |
| 2022-06-29 | 635.00 | 650.00 | 615.00 | 635.00 | 476.94 | 2,830,100 |
| 2022-06-28 | 655.00 | 660.00 | 620.00 | 635.00 | 476.94 | 2,688,400 |
| 2022-06-27 | 620.00 | 655.00 | 620.00 | 655.00 | 491.96 | 5,386,000 |
| 2022-06-24 | 610.00 | 620.00 | 575.00 | 620.00 | 465.67 | 4,185,900 |
| 2022-06-23 | 650.00 | 665.00 | 610.00 | 610.00 | 458.16 | 7,513,200 |
| 2022-06-22 | 695.00 | 700.00 | 655.00 | 655.00 | 491.96 | 3,959,700 |
| 2022-06-21 | 665.00 | 695.00 | 660.00 | 695.00 | 522.01 | 2,508,000 |
| 2022-06-20 | 675.00 | 685.00 | 650.00 | 665.00 | 499.47 | 2,099,800 |
| 2022-06-17 | 680.00 | 690.00 | 655.00 | 680.00 | 510.74 | 3,004,200 |
| 2022-06-16 | 675.00 | 710.00 | 650.00 | 680.00 | 510.74 | 4,947,200 |
| 2022-06-15 | 690.00 | 690.00 | 645.00 | 675.00 | 506.98 | 6,256,700 |
| 2022-06-14 | 655.00 | 725.00 | 655.00 | 690.00 | 518.25 | 9,087,900 |
| 2022-06-13 | 740.00 | 750.00 | 700.00 | 700.00 | 525.76 | 4,372,400 |
| 2022-06-10 | 730.00 | 770.00 | 725.00 | 750.00 | 563.31 | 5,897,800 |
| 2022-06-09 | 805.00 | 820.00 | 755.00 | 760.00 | 570.83 | 9,296,700 |
| 2022-06-08 | 800.00 | 825.00 | 800.00 | 805.00 | 604.62 | 3,247,300 |
| 2022-06-07 | 860.00 | 865.00 | 800.00 | 820.00 | 615.89 | 8,513,700 |
| 2022-06-06 | 805.00 | 860.00 | 805.00 | 850.00 | 638.42 | 15,273,300 |
| 2022-06-03 | 745.00 | 840.00 | 745.00 | 805.00 | 604.62 | 22,155,900 |
| 2022-06-02 | 730.00 | 780.00 | 715.00 | 745.00 | 559.56 | 12,566,700 |
| 2022-05-31 | 680.00 | 775.00 | 665.00 | 730.00 | 548.29 | 18,803,600 |
| 2022-05-30 | 660.00 | 695.00 | 630.00 | 680.00 | 510.74 | 11,064,500 |
| 2022-05-27 | 660.00 | 670.00 | 635.00 | 640.00 | 480.70 | 6,535,700 |
| 2022-05-25 | 690.00 | 695.00 | 655.00 | 660.00 | 495.72 | 4,425,900 |
| 2022-05-24 | 625.00 | 715.00 | 625.00 | 690.00 | 518.25 | 13,068,600 |
| 2022-05-23 | 695.00 | 695.00 | 665.00 | 670.00 | 482.20 | 4,008,400 |
| 2022-05-20 | 635.00 | 665.00 | 635.00 | 665.00 | 478.60 | 3,383,400 |
| 2022-05-19 | 655.00 | 655.00 | 625.00 | 635.00 | 457.01 | 4,157,100 |
| 2022-05-18 | 665.00 | 665.00 | 650.00 | 655.00 | 471.40 | 2,413,800 |
| 2022-05-17 | 700.00 | 700.00 | 630.00 | 660.00 | 475.00 | 6,979,700 |
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.