Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | 456,500 |
| 2026-07-24 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | 225,100 |
| 2026-07-23 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 98,600 |
| 2026-07-22 | 322.00 | 336.00 | 322.00 | 336.00 | 336.00 | 1,491,000 |
| 2026-07-21 | 326.00 | 336.00 | 316.00 | 322.00 | 322.00 | 1,335,600 |
| 2026-07-20 | 320.00 | 338.00 | 312.00 | 326.00 | 326.00 | 657,200 |
| 2026-07-17 | 316.00 | 322.00 | 308.00 | 320.00 | 320.00 | 24,900 |
| 2026-07-16 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 42,200 |
| 2026-07-15 | 316.00 | 322.00 | 310.00 | 316.00 | 316.00 | 2,987,400 |
| 2026-07-14 | 320.00 | 320.00 | 286.00 | 316.00 | 316.00 | 1,069,600 |
| 2026-07-13 | 294.00 | 316.00 | 286.00 | 310.00 | 310.00 | 142,800 |
| 2026-07-10 | 292.00 | 298.00 | 286.00 | 294.00 | 294.00 | 853,300 |
| 2026-07-09 | 278.00 | 294.00 | 278.00 | 292.00 | 292.00 | 27,700 |
| 2026-07-08 | 300.00 | 300.00 | 278.00 | 278.00 | 278.00 | 144,800 |
| 2026-07-07 | 278.00 | 298.00 | 270.00 | 286.00 | 286.00 | 107,300 |
| 2026-07-06 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 365,700 |
| 2026-07-03 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 7,700 |
| 2026-07-02 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 29,200 |
| 2026-07-01 | 270.00 | 288.00 | 270.00 | 276.00 | 276.00 | 43,600 |
| 2026-06-30 | 286.00 | 296.00 | 270.00 | 292.00 | 292.00 | 150,500 |
| 2026-06-29 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | 19,800 |
| 2026-06-26 | 294.00 | 328.00 | 280.00 | 292.00 | 292.00 | 320,700 |
| 2026-06-25 | 278.00 | 298.00 | 274.00 | 280.00 | 280.00 | 155,100 |
| 2026-06-24 | 292.00 | 292.00 | 278.00 | 278.00 | 278.00 | 19,200 |
| 2026-06-23 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 54,900 |
| 2026-06-22 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | 6,600 |
| 2026-06-19 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 23,000 |
| 2026-06-18 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 45,900 |
| 2026-06-17 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 66,900 |
| 2026-06-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-06-15 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 1,018,900 |
| 2026-06-12 | 290.00 | 298.00 | 286.00 | 296.00 | 296.00 | 61,300 |
| 2026-06-11 | 288.00 | 296.00 | 284.00 | 290.00 | 290.00 | 434,400 |
| 2026-06-10 | 290.00 | 302.00 | 288.00 | 290.00 | 290.00 | 1,077,000 |
| 2026-06-09 | 242.00 | 288.00 | 236.00 | 288.00 | 288.00 | 664,500 |
| 2026-06-08 | 264.00 | 264.00 | 226.00 | 246.00 | 246.00 | 1,061,100 |
| 2026-06-05 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | 44,400 |
| 2026-06-04 | 288.00 | 288.00 | 266.00 | 272.00 | 272.00 | 129,300 |
| 2026-06-03 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | 63,400 |
| 2026-06-02 | 298.00 | 298.00 | 268.00 | 290.00 | 290.00 | 537,100 |
| 2026-06-01 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-29 | 310.00 | 312.00 | 290.00 | 302.00 | 302.00 | 22,100 |
| 2026-05-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-05-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-05-26 | 306.00 | 312.00 | 300.00 | 310.00 | 310.00 | 36,900 |
| 2026-05-25 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 71,900 |
| 2026-05-22 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 48,100 |
| 2026-05-21 | 310.00 | 310.00 | 276.00 | 284.00 | 284.00 | 255,800 |
| 2026-05-20 | 324.00 | 324.00 | 310.00 | 312.00 | 307.00 | 182,600 |
| 2026-05-19 | 326.00 | 328.00 | 322.00 | 324.00 | 318.81 | 144,100 |
| 2026-05-18 | 334.00 | 334.00 | 320.00 | 326.00 | 320.78 | 238,100 |
| 2026-05-15 | 336.00 | 336.00 | 336.00 | 336.00 | 330.62 | 0 |
| 2026-05-14 | 336.00 | 336.00 | 336.00 | 336.00 | 330.62 | 0 |
| 2026-05-13 | 336.00 | 336.00 | 330.00 | 336.00 | 330.62 | 50,100 |
| 2026-05-12 | 344.00 | 344.00 | 318.00 | 336.00 | 330.62 | 517,700 |
| 2026-05-11 | 346.00 | 348.00 | 336.00 | 338.00 | 332.58 | 716,600 |
| 2026-05-08 | 342.00 | 356.00 | 342.00 | 344.00 | 338.49 | 397,400 |
| 2026-05-07 | 338.00 | 344.00 | 338.00 | 342.00 | 336.52 | 60,800 |
| 2026-05-06 | 344.00 | 344.00 | 338.00 | 340.00 | 334.55 | 155,900 |
| 2026-05-05 | 338.00 | 344.00 | 338.00 | 340.00 | 334.55 | 46,300 |
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.