Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 380.00 | 386.00 | 374.00 | 378.00 | 363.58 | 386,900 |
| 2025-05-14 | 364.00 | 380.00 | 364.00 | 380.00 | 365.51 | 699,500 |
| 2025-05-09 | 360.00 | 364.00 | 356.00 | 364.00 | 350.12 | 251,200 |
| 2025-05-08 | 352.00 | 360.00 | 352.00 | 360.00 | 346.27 | 564,500 |
| 2025-05-07 | 368.00 | 370.00 | 344.00 | 352.00 | 338.58 | 3,017,400 |
| 2025-05-06 | 370.00 | 370.00 | 362.00 | 368.00 | 353.97 | 314,800 |
| 2025-05-05 | 370.00 | 372.00 | 362.00 | 370.00 | 355.89 | 224,100 |
| 2025-05-02 | 370.00 | 378.00 | 362.00 | 370.00 | 355.89 | 273,400 |
| 2025-04-30 | 368.00 | 374.00 | 360.00 | 370.00 | 355.89 | 343,200 |
| 2025-04-29 | 376.00 | 386.00 | 358.00 | 370.00 | 355.89 | 1,039,000 |
| 2025-04-28 | 374.00 | 380.00 | 370.00 | 372.00 | 357.81 | 815,200 |
| 2025-04-25 | 370.00 | 378.00 | 368.00 | 374.00 | 359.74 | 261,000 |
| 2025-04-24 | 366.00 | 370.00 | 366.00 | 368.00 | 353.97 | 272,900 |
| 2025-04-23 | 358.00 | 366.00 | 356.00 | 366.00 | 352.04 | 503,600 |
| 2025-04-22 | 358.00 | 360.00 | 354.00 | 356.00 | 342.42 | 239,600 |
| 2025-04-21 | 360.00 | 362.00 | 354.00 | 358.00 | 344.35 | 127,500 |
| 2025-04-17 | 364.00 | 364.00 | 356.00 | 360.00 | 346.27 | 126,700 |
| 2025-04-16 | 360.00 | 368.00 | 358.00 | 362.00 | 348.19 | 709,500 |
| 2025-04-15 | 356.00 | 360.00 | 352.00 | 358.00 | 344.35 | 114,400 |
| 2025-04-14 | 350.00 | 358.00 | 346.00 | 356.00 | 342.42 | 235,300 |
| 2025-04-11 | 348.00 | 352.00 | 340.00 | 346.00 | 332.80 | 174,800 |
| 2025-04-10 | 340.00 | 360.00 | 340.00 | 346.00 | 332.80 | 271,600 |
| 2025-04-09 | 338.00 | 342.00 | 334.00 | 340.00 | 327.03 | 269,400 |
| 2025-04-08 | 360.00 | 362.00 | 330.00 | 336.00 | 323.19 | 441,800 |
| 2025-03-27 | 354.00 | 364.00 | 348.00 | 362.00 | 348.19 | 584,900 |
| 2025-03-26 | 360.00 | 368.00 | 330.00 | 352.00 | 338.58 | 2,641,100 |
| 2025-03-25 | 380.00 | 380.00 | 374.00 | 374.00 | 359.74 | 74,000 |
| 2025-03-24 | 380.00 | 382.00 | 364.00 | 380.00 | 365.51 | 602,900 |
| 2025-03-21 | 388.00 | 388.00 | 378.00 | 382.00 | 367.43 | 24,700 |
| 2025-03-20 | 388.00 | 392.00 | 372.00 | 386.00 | 371.28 | 151,500 |
| 2025-03-19 | 374.00 | 394.00 | 370.00 | 388.00 | 373.20 | 442,700 |
| 2025-03-18 | 386.00 | 386.00 | 370.00 | 374.00 | 359.74 | 308,500 |
| 2025-03-17 | 382.00 | 386.00 | 378.00 | 386.00 | 371.28 | 162,900 |
| 2025-03-14 | 386.00 | 386.00 | 380.00 | 382.00 | 367.43 | 52,300 |
| 2025-03-13 | 384.00 | 386.00 | 378.00 | 386.00 | 371.28 | 97,600 |
| 2025-03-12 | 378.00 | 386.00 | 376.00 | 378.00 | 363.58 | 271,100 |
| 2025-03-11 | 380.00 | 380.00 | 374.00 | 374.00 | 359.74 | 104,400 |
| 2025-03-10 | 382.00 | 384.00 | 374.00 | 378.00 | 363.58 | 222,300 |
| 2025-03-07 | 378.00 | 384.00 | 378.00 | 382.00 | 367.43 | 98,300 |
| 2025-03-06 | 380.00 | 380.00 | 374.00 | 378.00 | 363.58 | 404,000 |
| 2025-03-05 | 376.00 | 380.00 | 374.00 | 378.00 | 363.58 | 129,600 |
| 2025-03-04 | 376.00 | 376.00 | 370.00 | 376.00 | 361.66 | 174,400 |
| 2025-03-03 | 374.00 | 400.00 | 372.00 | 376.00 | 361.66 | 377,000 |
| 2025-02-28 | 380.00 | 382.00 | 372.00 | 372.00 | 357.81 | 279,700 |
| 2025-02-27 | 390.00 | 392.00 | 378.00 | 380.00 | 365.51 | 331,800 |
| 2025-02-26 | 394.00 | 396.00 | 386.00 | 388.00 | 373.20 | 184,500 |
| 2025-02-25 | 394.00 | 396.00 | 390.00 | 392.00 | 377.05 | 211,900 |
| 2025-02-24 | 392.00 | 396.00 | 392.00 | 394.00 | 378.97 | 134,300 |
| 2025-02-21 | 394.00 | 396.00 | 388.00 | 390.00 | 375.13 | 271,200 |
| 2025-02-20 | 392.00 | 394.00 | 388.00 | 392.00 | 377.05 | 23,700 |
| 2025-02-19 | 386.00 | 392.00 | 386.00 | 390.00 | 375.13 | 138,500 |
| 2025-02-18 | 390.00 | 398.00 | 390.00 | 390.00 | 375.13 | 172,300 |
| 2025-02-17 | 382.00 | 390.00 | 380.00 | 390.00 | 375.13 | 93,900 |
| 2025-02-14 | 378.00 | 386.00 | 376.00 | 380.00 | 365.51 | 252,400 |
| 2025-02-13 | 384.00 | 384.00 | 374.00 | 378.00 | 363.58 | 240,900 |
| 2025-02-12 | 378.00 | 388.00 | 374.00 | 384.00 | 369.36 | 207,200 |
| 2025-02-11 | 392.00 | 392.00 | 376.00 | 378.00 | 363.58 | 428,800 |
| 2025-02-10 | 392.00 | 394.00 | 390.00 | 392.00 | 377.05 | 232,000 |
| 2025-02-07 | 398.00 | 398.00 | 390.00 | 392.00 | 377.05 | 628,700 |
| 2025-02-06 | 406.00 | 408.00 | 394.00 | 398.00 | 382.82 | 347,800 |
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.