Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 404.00 | 408.00 | 402.00 | 406.00 | 390.52 | 71,800 |
| 2025-02-04 | 404.00 | 408.00 | 400.00 | 404.00 | 388.59 | 123,200 |
| 2025-02-03 | 404.00 | 406.00 | 398.00 | 400.00 | 384.75 | 252,900 |
| 2025-01-31 | 410.00 | 410.00 | 400.00 | 404.00 | 388.59 | 282,300 |
| 2025-01-30 | 406.00 | 410.00 | 402.00 | 406.00 | 390.52 | 106,300 |
| 2025-01-24 | 410.00 | 410.00 | 404.00 | 408.00 | 392.44 | 91,800 |
| 2025-01-23 | 410.00 | 410.00 | 406.00 | 410.00 | 394.36 | 57,000 |
| 2025-01-22 | 406.00 | 408.00 | 406.00 | 408.00 | 392.44 | 83,800 |
| 2025-01-21 | 410.00 | 410.00 | 406.00 | 408.00 | 392.44 | 35,800 |
| 2025-01-20 | 410.00 | 410.00 | 404.00 | 408.00 | 392.44 | 40,700 |
| 2025-01-17 | 410.00 | 412.00 | 408.00 | 410.00 | 394.36 | 43,600 |
| 2025-01-16 | 416.00 | 418.00 | 398.00 | 412.00 | 396.29 | 462,200 |
| 2025-01-15 | 408.00 | 430.00 | 404.00 | 416.00 | 400.13 | 308,400 |
| 2025-01-14 | 406.00 | 412.00 | 404.00 | 408.00 | 392.44 | 40,500 |
| 2025-01-13 | 406.00 | 408.00 | 404.00 | 406.00 | 390.52 | 136,100 |
| 2025-01-10 | 406.00 | 408.00 | 404.00 | 404.00 | 388.59 | 42,400 |
| 2025-01-09 | 406.00 | 410.00 | 404.00 | 406.00 | 390.52 | 51,600 |
| 2025-01-08 | 406.00 | 410.00 | 406.00 | 406.00 | 390.52 | 73,200 |
| 2025-01-07 | 410.00 | 412.00 | 406.00 | 406.00 | 390.52 | 62,600 |
| 2025-01-06 | 406.00 | 412.00 | 402.00 | 410.00 | 394.36 | 133,200 |
| 2025-01-03 | 402.00 | 408.00 | 402.00 | 406.00 | 390.52 | 152,500 |
| 2025-01-02 | 402.00 | 406.00 | 400.00 | 402.00 | 386.67 | 281,500 |
| 2024-12-30 | 400.00 | 402.00 | 398.00 | 402.00 | 386.67 | 100,400 |
| 2024-12-27 | 400.00 | 402.00 | 398.00 | 400.00 | 384.75 | 120,700 |
| 2024-12-24 | 400.00 | 402.00 | 398.00 | 400.00 | 384.75 | 181,800 |
| 2024-12-23 | 398.00 | 400.00 | 390.00 | 400.00 | 384.75 | 617,100 |
| 2024-12-20 | 396.00 | 400.00 | 392.00 | 398.00 | 382.82 | 267,000 |
| 2024-12-19 | 410.00 | 414.00 | 390.00 | 396.00 | 380.90 | 891,200 |
| 2024-12-18 | 414.00 | 416.00 | 410.00 | 410.00 | 394.36 | 398,000 |
| 2024-12-17 | 416.00 | 420.00 | 414.00 | 414.00 | 398.21 | 204,800 |
| 2024-12-16 | 420.00 | 422.00 | 414.00 | 416.00 | 400.13 | 192,600 |
| 2024-12-13 | 418.00 | 422.00 | 414.00 | 420.00 | 403.98 | 160,000 |
| 2024-12-12 | 420.00 | 422.00 | 418.00 | 418.00 | 402.06 | 749,300 |
| 2024-12-11 | 420.00 | 420.00 | 416.00 | 420.00 | 403.98 | 605,300 |
| 2024-12-10 | 422.00 | 424.00 | 414.00 | 420.00 | 403.98 | 1,267,300 |
| 2024-12-09 | 428.00 | 428.00 | 420.00 | 424.00 | 407.83 | 213,200 |
| 2024-12-06 | 420.00 | 426.00 | 420.00 | 426.00 | 409.75 | 231,000 |
| 2024-12-05 | 424.00 | 426.00 | 418.00 | 420.00 | 403.98 | 147,600 |
| 2024-12-04 | 416.00 | 424.00 | 416.00 | 424.00 | 407.83 | 539,000 |
| 2024-12-03 | 416.00 | 416.00 | 414.00 | 416.00 | 400.13 | 180,900 |
| 2024-12-02 | 420.00 | 422.00 | 416.00 | 416.00 | 400.13 | 118,200 |
| 2024-11-29 | 420.00 | 422.00 | 418.00 | 420.00 | 403.98 | 201,300 |
| 2024-11-28 | 422.00 | 422.00 | 418.00 | 422.00 | 405.91 | 909,300 |
| 2024-11-26 | 422.00 | 424.00 | 420.00 | 422.00 | 405.91 | 756,800 |
| 2024-11-25 | 424.00 | 426.00 | 420.00 | 422.00 | 405.91 | 300,500 |
| 2024-11-22 | 424.00 | 426.00 | 422.00 | 422.00 | 405.91 | 177,800 |
| 2024-11-21 | 424.00 | 426.00 | 418.00 | 424.00 | 407.83 | 1,078,300 |
| 2024-11-20 | 422.00 | 426.00 | 420.00 | 424.00 | 407.83 | 688,400 |
| 2024-11-19 | 422.00 | 428.00 | 420.00 | 422.00 | 405.91 | 56,100 |
| 2024-11-18 | 428.00 | 428.00 | 420.00 | 422.00 | 405.91 | 367,600 |
| 2024-11-15 | 430.00 | 430.00 | 420.00 | 426.00 | 409.75 | 378,500 |
| 2024-11-14 | 426.00 | 428.00 | 418.00 | 428.00 | 411.68 | 912,400 |
| 2024-11-13 | 422.00 | 426.00 | 420.00 | 424.00 | 407.83 | 641,400 |
| 2024-11-12 | 418.00 | 422.00 | 418.00 | 422.00 | 405.91 | 802,600 |
| 2024-11-11 | 422.00 | 424.00 | 412.00 | 418.00 | 402.06 | 793,100 |
| 2024-11-08 | 424.00 | 426.00 | 418.00 | 422.00 | 405.91 | 802,200 |
| 2024-11-07 | 426.00 | 430.00 | 418.00 | 424.00 | 407.83 | 658,000 |
| 2024-11-06 | 424.00 | 428.00 | 422.00 | 428.00 | 411.68 | 646,300 |
| 2024-11-05 | 428.00 | 430.00 | 422.00 | 424.00 | 407.83 | 502,300 |
| 2024-11-04 | 428.00 | 430.00 | 426.00 | 428.00 | 411.68 | 862,700 |
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.