Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 344.00 | 348.00 | 344.00 | 348.00 | 342.42 | 167,400 |
| 2025-11-05 | 350.00 | 352.00 | 340.00 | 344.00 | 338.49 | 192,800 |
| 2025-11-04 | 348.00 | 352.00 | 344.00 | 350.00 | 344.39 | 203,500 |
| 2025-11-03 | 352.00 | 354.00 | 342.00 | 348.00 | 342.42 | 174,500 |
| 2025-10-31 | 348.00 | 352.00 | 342.00 | 352.00 | 346.36 | 1,153,700 |
| 2025-10-30 | 350.00 | 352.00 | 340.00 | 348.00 | 342.42 | 1,637,400 |
| 2025-10-29 | 354.00 | 366.00 | 354.00 | 360.00 | 354.23 | 485,200 |
| 2025-10-28 | 350.00 | 360.00 | 348.00 | 354.00 | 348.33 | 908,800 |
| 2025-10-27 | 348.00 | 350.00 | 344.00 | 350.00 | 344.39 | 283,000 |
| 2025-10-24 | 346.00 | 348.00 | 344.00 | 348.00 | 342.42 | 91,600 |
| 2025-10-23 | 348.00 | 348.00 | 344.00 | 346.00 | 340.46 | 138,500 |
| 2025-10-22 | 346.00 | 348.00 | 340.00 | 346.00 | 340.46 | 243,600 |
| 2025-10-21 | 344.00 | 346.00 | 340.00 | 346.00 | 340.46 | 75,300 |
| 2025-10-20 | 340.00 | 346.00 | 340.00 | 344.00 | 338.49 | 128,500 |
| 2025-10-17 | 344.00 | 346.00 | 340.00 | 340.00 | 334.55 | 508,900 |
| 2025-10-16 | 340.00 | 348.00 | 340.00 | 348.00 | 342.42 | 242,700 |
| 2025-10-15 | 344.00 | 344.00 | 338.00 | 340.00 | 334.55 | 119,100 |
| 2025-10-14 | 344.00 | 346.00 | 340.00 | 342.00 | 336.52 | 266,300 |
| 2025-10-13 | 344.00 | 344.00 | 334.00 | 342.00 | 336.52 | 427,900 |
| 2025-10-10 | 346.00 | 350.00 | 340.00 | 344.00 | 338.49 | 937,500 |
| 2025-10-09 | 344.00 | 346.00 | 334.00 | 344.00 | 338.49 | 622,200 |
| 2025-10-08 | 348.00 | 348.00 | 340.00 | 342.00 | 336.52 | 323,600 |
| 2025-10-07 | 344.00 | 348.00 | 342.00 | 342.00 | 336.52 | 392,300 |
| 2025-10-06 | 346.00 | 350.00 | 342.00 | 344.00 | 338.49 | 145,200 |
| 2025-10-03 | 346.00 | 346.00 | 342.00 | 346.00 | 340.46 | 106,300 |
| 2025-10-02 | 350.00 | 350.00 | 340.00 | 346.00 | 340.46 | 368,500 |
| 2025-10-01 | 350.00 | 350.00 | 344.00 | 344.00 | 338.49 | 118,000 |
| 2025-09-30 | 348.00 | 350.00 | 346.00 | 348.00 | 342.42 | 155,800 |
| 2025-09-29 | 352.00 | 352.00 | 338.00 | 348.00 | 342.42 | 675,500 |
| 2025-09-26 | 346.00 | 350.00 | 346.00 | 350.00 | 344.39 | 550,800 |
| 2025-09-25 | 346.00 | 350.00 | 344.00 | 346.00 | 340.46 | 231,400 |
| 2025-09-24 | 350.00 | 350.00 | 342.00 | 346.00 | 340.46 | 219,200 |
| 2025-09-23 | 338.00 | 352.00 | 338.00 | 350.00 | 344.39 | 517,300 |
| 2025-09-22 | 348.00 | 350.00 | 342.00 | 348.00 | 342.42 | 146,000 |
| 2025-09-19 | 348.00 | 348.00 | 344.00 | 348.00 | 342.42 | 287,700 |
| 2025-09-18 | 352.00 | 354.00 | 342.00 | 348.00 | 342.42 | 205,000 |
| 2025-09-17 | 346.00 | 352.00 | 346.00 | 350.00 | 344.39 | 136,200 |
| 2025-09-16 | 348.00 | 352.00 | 346.00 | 348.00 | 342.42 | 263,300 |
| 2025-09-15 | 346.00 | 348.00 | 342.00 | 346.00 | 340.46 | 207,900 |
| 2025-09-12 | 348.00 | 350.00 | 342.00 | 346.00 | 340.46 | 82,000 |
| 2025-09-11 | 342.00 | 348.00 | 342.00 | 348.00 | 342.42 | 161,000 |
| 2025-09-10 | 344.00 | 346.00 | 342.00 | 342.00 | 336.52 | 120,500 |
| 2025-09-09 | 354.00 | 354.00 | 340.00 | 346.00 | 340.46 | 368,700 |
| 2025-09-08 | 356.00 | 356.00 | 354.00 | 354.00 | 348.33 | 126,800 |
| 2025-09-05 | 354.00 | 354.00 | 354.00 | 354.00 | 348.33 | 0 |
| 2025-09-04 | 360.00 | 360.00 | 352.00 | 354.00 | 348.33 | 216,900 |
| 2025-09-03 | 350.00 | 358.00 | 346.00 | 352.00 | 346.36 | 3,519,700 |
| 2025-09-02 | 350.00 | 354.00 | 348.00 | 350.00 | 344.39 | 284,000 |
| 2025-09-01 | 338.00 | 354.00 | 332.00 | 350.00 | 344.39 | 411,200 |
| 2025-08-29 | 348.00 | 350.00 | 342.00 | 346.00 | 340.46 | 433,900 |
| 2025-08-28 | 360.00 | 360.00 | 346.00 | 348.00 | 342.42 | 319,600 |
| 2025-08-27 | 352.00 | 360.00 | 346.00 | 348.00 | 342.42 | 5,800,900 |
| 2025-08-26 | 360.00 | 364.00 | 352.00 | 352.00 | 346.36 | 219,500 |
| 2025-08-25 | 360.00 | 364.00 | 356.00 | 360.00 | 354.23 | 681,400 |
| 2025-08-22 | 352.00 | 360.00 | 352.00 | 358.00 | 352.26 | 779,300 |
| 2025-08-21 | 346.00 | 352.00 | 344.00 | 352.00 | 346.36 | 310,800 |
| 2025-08-20 | 342.00 | 348.00 | 338.00 | 346.00 | 340.46 | 1,231,000 |
| 2025-08-19 | 342.00 | 344.00 | 340.00 | 342.00 | 336.52 | 296,000 |
| 2025-08-18 | 342.00 | 342.00 | 342.00 | 342.00 | 336.52 | 0 |
| 2025-08-15 | 344.00 | 344.00 | 340.00 | 342.00 | 336.52 | 943,900 |
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.