Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 338.00 | 344.00 | 338.00 | 340.00 | 334.55 | 46,300 |
| 2026-05-04 | 338.00 | 346.00 | 336.00 | 338.00 | 332.58 | 148,400 |
| 2026-05-01 | 338.00 | 338.00 | 338.00 | 338.00 | 332.58 | 0 |
| 2026-04-30 | 340.00 | 340.00 | 336.00 | 338.00 | 332.58 | 146,300 |
| 2026-04-29 | 338.00 | 340.00 | 338.00 | 338.00 | 332.58 | 318,900 |
| 2026-04-28 | 340.00 | 342.00 | 338.00 | 338.00 | 332.58 | 102,400 |
| 2026-04-27 | 340.00 | 346.00 | 338.00 | 342.00 | 336.52 | 310,500 |
| 2026-04-24 | 342.00 | 344.00 | 334.00 | 340.00 | 334.55 | 185,900 |
| 2026-04-23 | 346.00 | 348.00 | 340.00 | 342.00 | 336.52 | 279,800 |
| 2026-04-22 | 340.00 | 344.00 | 338.00 | 344.00 | 338.49 | 213,300 |
| 2026-04-21 | 342.00 | 346.00 | 336.00 | 340.00 | 334.55 | 100,100 |
| 2026-04-20 | 346.00 | 346.00 | 338.00 | 340.00 | 334.55 | 1,102,800 |
| 2026-04-17 | 350.00 | 350.00 | 340.00 | 346.00 | 340.46 | 58,100 |
| 2026-04-16 | 342.00 | 356.00 | 340.00 | 350.00 | 344.39 | 191,800 |
| 2026-04-15 | 340.00 | 346.00 | 340.00 | 340.00 | 334.55 | 82,600 |
| 2026-04-14 | 342.00 | 344.00 | 332.00 | 340.00 | 334.55 | 164,200 |
| 2026-04-13 | 332.00 | 348.00 | 332.00 | 338.00 | 332.58 | 321,600 |
| 2026-04-10 | 344.00 | 348.00 | 338.00 | 338.00 | 332.58 | 142,700 |
| 2026-04-09 | 344.00 | 344.00 | 338.00 | 342.00 | 336.52 | 44,300 |
| 2026-04-08 | 340.00 | 344.00 | 338.00 | 344.00 | 338.49 | 494,100 |
| 2026-04-07 | 346.00 | 346.00 | 332.00 | 336.00 | 330.62 | 153,900 |
| 2026-04-06 | 340.00 | 348.00 | 338.00 | 338.00 | 332.58 | 165,500 |
| 2026-04-02 | 348.00 | 348.00 | 340.00 | 342.00 | 336.52 | 71,800 |
| 2026-04-01 | 350.00 | 350.00 | 340.00 | 342.00 | 336.52 | 150,200 |
| 2026-03-31 | 350.00 | 350.00 | 344.00 | 348.00 | 342.42 | 139,300 |
| 2026-03-30 | 356.00 | 356.00 | 344.00 | 350.00 | 344.39 | 107,900 |
| 2026-03-27 | 354.00 | 356.00 | 348.00 | 354.00 | 348.33 | 35,200 |
| 2026-03-26 | 366.00 | 366.00 | 356.00 | 358.00 | 352.26 | 163,500 |
| 2026-03-25 | 346.00 | 374.00 | 346.00 | 366.00 | 360.13 | 579,400 |
| 2026-03-17 | 370.00 | 370.00 | 346.00 | 358.00 | 352.26 | 105,300 |
| 2026-03-16 | 354.00 | 390.00 | 344.00 | 370.00 | 364.07 | 1,038,600 |
| 2026-03-13 | 348.00 | 354.00 | 342.00 | 352.00 | 346.36 | 140,700 |
| 2026-03-12 | 342.00 | 356.00 | 342.00 | 352.00 | 346.36 | 39,800 |
| 2026-03-11 | 350.00 | 356.00 | 344.00 | 350.00 | 344.39 | 157,200 |
| 2026-03-10 | 354.00 | 354.00 | 350.00 | 352.00 | 346.36 | 274,800 |
| 2026-03-09 | 356.00 | 358.00 | 344.00 | 358.00 | 352.26 | 343,500 |
| 2026-03-06 | 372.00 | 374.00 | 350.00 | 360.00 | 354.23 | 301,600 |
| 2026-03-05 | 376.00 | 378.00 | 366.00 | 372.00 | 366.04 | 340,800 |
| 2026-03-04 | 376.00 | 382.00 | 366.00 | 368.00 | 362.10 | 1,017,900 |
| 2026-03-03 | 376.00 | 378.00 | 370.00 | 376.00 | 369.97 | 1,007,500 |
| 2026-03-02 | 358.00 | 376.00 | 358.00 | 366.00 | 360.13 | 1,394,700 |
| 2026-02-27 | 360.00 | 362.00 | 350.00 | 356.00 | 350.29 | 107,800 |
| 2026-02-26 | 354.00 | 360.00 | 350.00 | 358.00 | 352.26 | 184,000 |
| 2026-02-25 | 366.00 | 376.00 | 350.00 | 354.00 | 348.33 | 345,600 |
| 2026-02-24 | 376.00 | 376.00 | 362.00 | 366.00 | 360.13 | 332,400 |
| 2026-02-23 | 368.00 | 378.00 | 362.00 | 372.00 | 366.04 | 1,082,100 |
| 2026-02-20 | 362.00 | 370.00 | 362.00 | 366.00 | 360.13 | 443,400 |
| 2026-02-19 | 360.00 | 370.00 | 358.00 | 370.00 | 364.07 | 533,300 |
| 2026-02-18 | 356.00 | 362.00 | 344.00 | 358.00 | 352.26 | 447,400 |
| 2026-02-13 | 354.00 | 358.00 | 340.00 | 350.00 | 344.39 | 299,000 |
| 2026-02-12 | 354.00 | 360.00 | 348.00 | 352.00 | 346.36 | 240,700 |
| 2026-02-11 | 356.00 | 358.00 | 350.00 | 352.00 | 346.36 | 144,100 |
| 2026-02-10 | 350.00 | 358.00 | 350.00 | 356.00 | 350.29 | 206,100 |
| 2026-02-09 | 358.00 | 360.00 | 350.00 | 350.00 | 344.39 | 178,900 |
| 2026-02-06 | 358.00 | 364.00 | 350.00 | 358.00 | 352.26 | 357,700 |
| 2026-02-05 | 352.00 | 366.00 | 350.00 | 354.00 | 348.33 | 361,600 |
| 2026-02-04 | 352.00 | 356.00 | 348.00 | 350.00 | 344.39 | 236,800 |
| 2026-02-03 | 342.00 | 350.00 | 340.00 | 350.00 | 344.39 | 512,200 |
| 2026-02-02 | 356.00 | 368.00 | 340.00 | 342.00 | 336.52 | 450,600 |
| 2026-01-30 | 358.00 | 372.00 | 352.00 | 366.00 | 360.13 | 114,100 |
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.