Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 346.00 | 346.00 | 340.00 | 344.00 | 338.49 | 481,300 |
| 2025-08-13 | 348.00 | 350.00 | 340.00 | 346.00 | 340.46 | 840,400 |
| 2025-08-12 | 346.00 | 352.00 | 342.00 | 346.00 | 340.46 | 323,200 |
| 2025-08-11 | 346.00 | 348.00 | 342.00 | 346.00 | 340.46 | 428,800 |
| 2025-08-08 | 346.00 | 348.00 | 344.00 | 344.00 | 338.49 | 161,700 |
| 2025-08-07 | 344.00 | 346.00 | 342.00 | 346.00 | 340.46 | 115,400 |
| 2025-08-06 | 350.00 | 350.00 | 344.00 | 344.00 | 338.49 | 164,100 |
| 2025-08-05 | 348.00 | 348.00 | 340.00 | 344.00 | 338.49 | 319,200 |
| 2025-08-04 | 346.00 | 348.00 | 342.00 | 346.00 | 340.46 | 306,700 |
| 2025-08-01 | 342.00 | 348.00 | 340.00 | 346.00 | 340.46 | 186,800 |
| 2025-07-31 | 346.00 | 354.00 | 340.00 | 342.00 | 336.52 | 449,500 |
| 2025-07-30 | 348.00 | 352.00 | 346.00 | 346.00 | 340.46 | 327,200 |
| 2025-07-29 | 346.00 | 350.00 | 344.00 | 348.00 | 342.42 | 208,100 |
| 2025-07-28 | 346.00 | 346.00 | 338.00 | 344.00 | 338.49 | 141,200 |
| 2025-07-25 | 346.00 | 348.00 | 342.00 | 342.00 | 336.52 | 224,900 |
| 2025-07-24 | 350.00 | 350.00 | 346.00 | 346.00 | 340.46 | 123,900 |
| 2025-07-23 | 344.00 | 352.00 | 344.00 | 350.00 | 344.39 | 368,900 |
| 2025-07-22 | 346.00 | 346.00 | 342.00 | 346.00 | 340.46 | 64,000 |
| 2025-07-21 | 344.00 | 346.00 | 340.00 | 346.00 | 340.46 | 130,000 |
| 2025-07-18 | 346.00 | 350.00 | 338.00 | 346.00 | 340.46 | 693,000 |
| 2025-07-17 | 346.00 | 350.00 | 342.00 | 346.00 | 340.46 | 75,400 |
| 2025-07-16 | 342.00 | 348.00 | 340.00 | 346.00 | 340.46 | 87,300 |
| 2025-07-15 | 346.00 | 346.00 | 338.00 | 344.00 | 338.49 | 192,800 |
| 2025-07-14 | 344.00 | 348.00 | 340.00 | 342.00 | 336.52 | 96,800 |
| 2025-07-11 | 350.00 | 350.00 | 338.00 | 344.00 | 338.49 | 598,600 |
| 2025-07-10 | 348.00 | 352.00 | 348.00 | 350.00 | 344.39 | 89,700 |
| 2025-07-09 | 346.00 | 350.00 | 344.00 | 348.00 | 342.42 | 35,600 |
| 2025-07-08 | 340.00 | 348.00 | 340.00 | 346.00 | 340.46 | 74,900 |
| 2025-07-07 | 344.00 | 344.00 | 338.00 | 342.00 | 336.52 | 48,700 |
| 2025-07-04 | 340.00 | 340.00 | 336.00 | 340.00 | 334.55 | 118,300 |
| 2025-07-03 | 340.00 | 344.00 | 338.00 | 338.00 | 332.58 | 132,600 |
| 2025-07-02 | 344.00 | 344.00 | 338.00 | 340.00 | 334.55 | 205,700 |
| 2025-07-01 | 348.00 | 358.00 | 342.00 | 344.00 | 338.49 | 110,000 |
| 2025-06-30 | 342.00 | 350.00 | 340.00 | 342.00 | 336.52 | 108,200 |
| 2025-06-26 | 346.00 | 350.00 | 340.00 | 340.00 | 334.55 | 197,300 |
| 2025-06-25 | 350.00 | 350.00 | 340.00 | 344.00 | 338.49 | 89,900 |
| 2025-06-24 | 346.00 | 360.00 | 346.00 | 350.00 | 344.39 | 125,200 |
| 2025-06-23 | 358.00 | 360.00 | 338.00 | 340.00 | 334.55 | 644,200 |
| 2025-06-20 | 348.00 | 374.00 | 348.00 | 358.00 | 352.26 | 453,100 |
| 2025-06-19 | 348.00 | 352.00 | 346.00 | 348.00 | 342.42 | 203,900 |
| 2025-06-18 | 360.00 | 360.00 | 348.00 | 348.00 | 342.42 | 221,100 |
| 2025-06-17 | 362.00 | 362.00 | 358.00 | 360.00 | 354.23 | 126,200 |
| 2025-06-16 | 352.00 | 366.00 | 352.00 | 360.00 | 354.23 | 434,500 |
| 2025-06-13 | 354.00 | 360.00 | 348.00 | 352.00 | 346.36 | 357,600 |
| 2025-06-12 | 350.00 | 360.00 | 350.00 | 352.00 | 346.36 | 247,800 |
| 2025-06-11 | 354.00 | 354.00 | 348.00 | 350.00 | 344.39 | 111,900 |
| 2025-06-10 | 352.00 | 354.00 | 344.00 | 346.00 | 340.46 | 519,000 |
| 2025-06-05 | 356.00 | 356.00 | 350.00 | 354.00 | 348.33 | 343,900 |
| 2025-06-04 | 360.00 | 360.00 | 352.00 | 356.00 | 350.29 | 134,600 |
| 2025-06-03 | 356.00 | 362.00 | 354.00 | 360.00 | 354.23 | 117,300 |
| 2025-06-02 | 360.00 | 360.00 | 354.00 | 356.00 | 350.29 | 282,800 |
| 2025-05-28 | 370.00 | 372.00 | 364.00 | 364.00 | 350.12 | 1,656,800 |
| 2025-05-27 | 364.00 | 370.00 | 364.00 | 370.00 | 355.89 | 287,200 |
| 2025-05-26 | 368.00 | 372.00 | 360.00 | 364.00 | 350.12 | 471,400 |
| 2025-05-23 | 368.00 | 374.00 | 364.00 | 368.00 | 353.97 | 331,100 |
| 2025-05-22 | 366.00 | 370.00 | 366.00 | 368.00 | 353.97 | 271,500 |
| 2025-05-21 | 368.00 | 370.00 | 364.00 | 366.00 | 352.04 | 212,500 |
| 2025-05-20 | 382.00 | 384.00 | 362.00 | 364.00 | 350.12 | 926,800 |
| 2025-05-19 | 384.00 | 386.00 | 376.00 | 378.00 | 363.58 | 309,300 |
| 2025-05-16 | 378.00 | 380.00 | 376.00 | 380.00 | 365.51 | 362,700 |
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.