Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 360.00 | 380.00 | 340.00 | 358.00 | 352.26 | 785,900 |
| 2026-01-28 | 364.00 | 364.00 | 350.00 | 352.00 | 346.36 | 1,105,600 |
| 2026-01-27 | 368.00 | 368.00 | 360.00 | 364.00 | 358.17 | 269,300 |
| 2026-01-26 | 364.00 | 376.00 | 360.00 | 368.00 | 362.10 | 512,300 |
| 2026-01-23 | 370.00 | 370.00 | 364.00 | 368.00 | 362.10 | 520,200 |
| 2026-01-22 | 366.00 | 378.00 | 362.00 | 370.00 | 364.07 | 860,000 |
| 2026-01-21 | 366.00 | 368.00 | 362.00 | 366.00 | 360.13 | 206,400 |
| 2026-01-20 | 360.00 | 368.00 | 358.00 | 366.00 | 360.13 | 188,300 |
| 2026-01-19 | 364.00 | 364.00 | 356.00 | 360.00 | 354.23 | 1,474,600 |
| 2026-01-16 | 364.00 | 364.00 | 364.00 | 364.00 | 358.17 | 0 |
| 2026-01-15 | 366.00 | 370.00 | 360.00 | 364.00 | 358.17 | 570,400 |
| 2026-01-14 | 376.00 | 376.00 | 362.00 | 366.00 | 360.13 | 1,096,900 |
| 2026-01-13 | 374.00 | 384.00 | 370.00 | 372.00 | 366.04 | 811,600 |
| 2026-01-12 | 384.00 | 384.00 | 362.00 | 372.00 | 366.04 | 1,190,800 |
| 2026-01-09 | 380.00 | 390.00 | 376.00 | 384.00 | 377.85 | 1,188,600 |
| 2026-01-08 | 368.00 | 386.00 | 368.00 | 376.00 | 369.97 | 431,000 |
| 2026-01-07 | 378.00 | 380.00 | 370.00 | 374.00 | 368.01 | 881,600 |
| 2026-01-06 | 386.00 | 390.00 | 376.00 | 380.00 | 373.91 | 2,271,100 |
| 2026-01-05 | 396.00 | 402.00 | 380.00 | 386.00 | 379.81 | 3,252,200 |
| 2026-01-02 | 378.00 | 402.00 | 360.00 | 394.00 | 387.69 | 6,016,900 |
| 2026-01-01 | 360.00 | 360.00 | 360.00 | 360.00 | 354.23 | 0 |
| 2025-12-31 | 360.00 | 360.00 | 360.00 | 360.00 | 354.23 | 0 |
| 2025-12-30 | 368.00 | 368.00 | 352.00 | 360.00 | 354.23 | 615,700 |
| 2025-12-29 | 378.00 | 380.00 | 354.00 | 368.00 | 362.10 | 1,881,200 |
| 2025-12-26 | 348.00 | 348.00 | 348.00 | 348.00 | 342.42 | 0 |
| 2025-12-25 | 348.00 | 348.00 | 348.00 | 348.00 | 342.42 | 0 |
| 2025-12-24 | 356.00 | 356.00 | 340.00 | 348.00 | 342.42 | 548,600 |
| 2025-12-23 | 364.00 | 370.00 | 350.00 | 350.00 | 344.39 | 591,300 |
| 2025-12-22 | 368.00 | 374.00 | 360.00 | 364.00 | 358.17 | 399,700 |
| 2025-12-19 | 368.00 | 374.00 | 360.00 | 368.00 | 362.10 | 1,136,800 |
| 2025-12-18 | 378.00 | 378.00 | 364.00 | 368.00 | 362.10 | 809,000 |
| 2025-12-17 | 366.00 | 378.00 | 356.00 | 376.00 | 369.97 | 1,922,600 |
| 2025-12-16 | 344.00 | 368.00 | 344.00 | 366.00 | 360.13 | 2,311,400 |
| 2025-12-15 | 346.00 | 350.00 | 342.00 | 344.00 | 338.49 | 308,700 |
| 2025-12-12 | 340.00 | 346.00 | 340.00 | 346.00 | 340.46 | 435,200 |
| 2025-12-11 | 346.00 | 346.00 | 336.00 | 340.00 | 334.55 | 321,300 |
| 2025-12-10 | 342.00 | 346.00 | 340.00 | 346.00 | 340.46 | 487,100 |
| 2025-12-09 | 346.00 | 346.00 | 342.00 | 344.00 | 338.49 | 109,500 |
| 2025-12-08 | 346.00 | 350.00 | 342.00 | 346.00 | 340.46 | 119,000 |
| 2025-12-05 | 350.00 | 350.00 | 344.00 | 346.00 | 340.46 | 131,200 |
| 2025-12-04 | 354.00 | 354.00 | 344.00 | 348.00 | 342.42 | 178,400 |
| 2025-12-03 | 350.00 | 350.00 | 340.00 | 350.00 | 344.39 | 805,700 |
| 2025-12-02 | 346.00 | 350.00 | 344.00 | 348.00 | 342.42 | 263,600 |
| 2025-12-01 | 348.00 | 348.00 | 340.00 | 346.00 | 340.46 | 467,000 |
| 2025-11-28 | 342.00 | 348.00 | 340.00 | 344.00 | 338.49 | 190,000 |
| 2025-11-27 | 346.00 | 348.00 | 342.00 | 344.00 | 338.49 | 160,000 |
| 2025-11-26 | 348.00 | 348.00 | 338.00 | 344.00 | 338.49 | 334,500 |
| 2025-11-25 | 344.00 | 352.00 | 344.00 | 348.00 | 342.42 | 185,300 |
| 2025-11-24 | 350.00 | 350.00 | 342.00 | 346.00 | 340.46 | 225,700 |
| 2025-11-21 | 350.00 | 350.00 | 346.00 | 348.00 | 342.42 | 77,900 |
| 2025-11-20 | 350.00 | 350.00 | 344.00 | 350.00 | 344.39 | 44,500 |
| 2025-11-19 | 348.00 | 352.00 | 344.00 | 350.00 | 344.39 | 224,900 |
| 2025-11-18 | 346.00 | 350.00 | 342.00 | 350.00 | 344.39 | 98,200 |
| 2025-11-17 | 350.00 | 350.00 | 346.00 | 346.00 | 340.46 | 170,100 |
| 2025-11-14 | 348.00 | 350.00 | 344.00 | 348.00 | 342.42 | 240,000 |
| 2025-11-13 | 346.00 | 350.00 | 346.00 | 348.00 | 342.42 | 180,800 |
| 2025-11-12 | 344.00 | 348.00 | 344.00 | 348.00 | 342.42 | 362,200 |
| 2025-11-11 | 342.00 | 344.00 | 340.00 | 340.00 | 334.55 | 297,800 |
| 2025-11-10 | 348.00 | 348.00 | 340.00 | 340.00 | 334.55 | 552,200 |
| 2025-11-07 | 350.00 | 350.00 | 346.00 | 348.00 | 342.42 | 192,000 |
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.