Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 700.00 | 700.00 | 630.00 | 660.00 | 475.00 | 6,979,700 |
| 2022-05-13 | 695.00 | 695.00 | 650.00 | 650.00 | 467.80 | 5,377,500 |
| 2022-05-12 | 730.00 | 755.00 | 695.00 | 695.00 | 500.19 | 6,111,300 |
| 2022-05-11 | 740.00 | 815.00 | 700.00 | 745.00 | 536.17 | 14,960,600 |
| 2022-05-10 | 680.00 | 745.00 | 625.00 | 730.00 | 525.38 | 16,884,500 |
| 2022-05-09 | 555.00 | 690.00 | 545.00 | 670.00 | 482.20 | 11,614,100 |
| 2022-04-28 | 535.00 | 555.00 | 530.00 | 555.00 | 399.43 | 2,542,000 |
| 2022-04-27 | 525.00 | 540.00 | 510.00 | 535.00 | 385.04 | 2,216,400 |
| 2022-04-26 | 530.00 | 530.00 | 500.00 | 525.00 | 377.84 | 3,904,300 |
| 2022-04-25 | 535.00 | 540.00 | 505.00 | 530.00 | 381.44 | 2,851,200 |
| 2022-04-22 | 530.00 | 560.00 | 520.00 | 535.00 | 385.04 | 3,679,100 |
| 2022-04-21 | 520.00 | 530.00 | 498.00 | 530.00 | 381.44 | 2,762,000 |
| 2022-04-20 | 555.00 | 555.00 | 520.00 | 520.00 | 374.24 | 3,313,300 |
| 2022-04-19 | 560.00 | 565.00 | 545.00 | 555.00 | 399.43 | 2,070,200 |
| 2022-04-18 | 540.00 | 565.00 | 530.00 | 560.00 | 403.03 | 2,303,900 |
| 2022-04-14 | 540.00 | 545.00 | 530.00 | 540.00 | 388.64 | 1,850,300 |
| 2022-04-13 | 535.00 | 540.00 | 530.00 | 540.00 | 388.64 | 1,902,700 |
| 2022-04-12 | 550.00 | 565.00 | 525.00 | 535.00 | 385.04 | 8,821,100 |
| 2022-04-11 | 498.00 | 540.00 | 496.00 | 540.00 | 388.64 | 4,838,400 |
| 2022-04-08 | 492.00 | 498.00 | 490.00 | 498.00 | 358.41 | 1,748,600 |
| 2022-04-07 | 486.00 | 498.00 | 480.00 | 492.00 | 354.09 | 2,912,800 |
| 2022-04-06 | 500.00 | 510.00 | 484.00 | 486.00 | 349.77 | 2,916,700 |
| 2022-04-05 | 515.00 | 525.00 | 500.00 | 500.00 | 359.85 | 2,154,500 |
| 2022-04-04 | 498.00 | 510.00 | 498.00 | 510.00 | 367.05 | 2,514,300 |
| 2022-04-01 | 476.00 | 530.00 | 476.00 | 498.00 | 358.41 | 6,583,000 |
| 2022-03-31 | 468.00 | 476.00 | 466.00 | 476.00 | 342.58 | 2,949,800 |
| 2022-03-30 | 458.00 | 468.00 | 458.00 | 464.00 | 333.94 | 3,481,800 |
| 2022-03-29 | 458.00 | 462.00 | 458.00 | 458.00 | 329.62 | 1,360,700 |
| 2022-03-28 | 456.00 | 458.00 | 454.00 | 458.00 | 329.62 | 2,536,600 |
| 2022-03-25 | 454.00 | 456.00 | 454.00 | 454.00 | 326.74 | 1,262,500 |
| 2022-03-24 | 460.00 | 462.00 | 454.00 | 454.00 | 326.74 | 1,637,200 |
| 2022-03-23 | 460.00 | 462.00 | 458.00 | 460.00 | 331.06 | 881,400 |
| 2022-03-22 | 458.00 | 460.00 | 454.00 | 460.00 | 331.06 | 1,827,900 |
| 2022-03-21 | 460.00 | 462.00 | 456.00 | 458.00 | 329.62 | 2,066,800 |
| 2022-03-18 | 456.00 | 460.00 | 454.00 | 458.00 | 329.62 | 1,195,200 |
| 2022-03-17 | 454.00 | 458.00 | 452.00 | 456.00 | 328.18 | 894,400 |
| 2022-03-16 | 450.00 | 454.00 | 442.00 | 454.00 | 326.74 | 2,072,500 |
| 2022-03-15 | 456.00 | 458.00 | 444.00 | 448.00 | 322.42 | 2,092,000 |
| 2022-03-14 | 470.00 | 470.00 | 452.00 | 454.00 | 326.74 | 4,825,900 |
| 2022-03-11 | 456.00 | 468.00 | 454.00 | 468.00 | 336.82 | 3,698,700 |
| 2022-03-10 | 452.00 | 456.00 | 444.00 | 456.00 | 328.18 | 4,600,400 |
| 2022-03-09 | 444.00 | 452.00 | 442.00 | 452.00 | 325.30 | 2,286,300 |
| 2022-03-08 | 458.00 | 462.00 | 442.00 | 444.00 | 319.55 | 7,660,400 |
| 2022-03-07 | 442.00 | 476.00 | 436.00 | 458.00 | 329.62 | 18,554,000 |
| 2022-03-04 | 430.00 | 440.00 | 428.00 | 436.00 | 313.79 | 4,403,100 |
| 2022-03-02 | 416.00 | 432.00 | 416.00 | 430.00 | 309.47 | 5,456,900 |
| 2022-03-01 | 416.00 | 418.00 | 410.00 | 416.00 | 299.39 | 3,067,100 |
| 2022-02-25 | 408.00 | 418.00 | 406.00 | 416.00 | 299.39 | 3,537,800 |
| 2022-02-24 | 420.00 | 420.00 | 404.00 | 408.00 | 293.64 | 3,675,500 |
| 2022-02-23 | 402.00 | 422.00 | 402.00 | 418.00 | 300.83 | 4,279,000 |
| 2022-02-22 | 408.00 | 410.00 | 400.00 | 402.00 | 289.32 | 3,003,600 |
| 2022-02-21 | 418.00 | 418.00 | 402.00 | 408.00 | 293.64 | 7,243,500 |
| 2022-02-18 | 432.00 | 436.00 | 418.00 | 418.00 | 300.83 | 5,854,700 |
| 2022-02-17 | 440.00 | 450.00 | 432.00 | 436.00 | 313.79 | 4,729,300 |
| 2022-02-16 | 426.00 | 434.00 | 424.00 | 434.00 | 312.35 | 2,335,000 |
| 2022-02-15 | 432.00 | 432.00 | 422.00 | 426.00 | 306.59 | 4,273,700 |
| 2022-02-14 | 406.00 | 452.00 | 404.00 | 428.00 | 308.03 | 19,728,200 |
| 2022-02-11 | 406.00 | 408.00 | 402.00 | 406.00 | 292.20 | 2,371,500 |
| 2022-02-10 | 400.00 | 404.00 | 400.00 | 404.00 | 290.76 | 1,788,000 |
| 2022-02-09 | 402.00 | 402.00 | 398.00 | 400.00 | 287.88 | 2,940,300 |
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.