Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 430.00 | 432.00 | 424.00 | 428.00 | 411.68 | 692,000 |
| 2024-10-31 | 428.00 | 432.00 | 428.00 | 430.00 | 413.60 | 512,800 |
| 2024-10-30 | 430.00 | 430.00 | 424.00 | 428.00 | 411.68 | 750,800 |
| 2024-10-29 | 436.00 | 436.00 | 426.00 | 430.00 | 413.60 | 1,604,700 |
| 2024-10-28 | 442.00 | 444.00 | 434.00 | 436.00 | 419.37 | 1,009,000 |
| 2024-10-25 | 442.00 | 446.00 | 440.00 | 440.00 | 423.22 | 690,600 |
| 2024-10-24 | 446.00 | 446.00 | 440.00 | 442.00 | 425.14 | 1,150,200 |
| 2024-10-23 | 438.00 | 448.00 | 436.00 | 446.00 | 428.99 | 2,076,900 |
| 2024-10-22 | 440.00 | 440.00 | 436.00 | 436.00 | 419.37 | 685,300 |
| 2024-10-21 | 440.00 | 442.00 | 438.00 | 442.00 | 425.14 | 963,000 |
| 2024-10-18 | 440.00 | 442.00 | 438.00 | 440.00 | 423.22 | 227,700 |
| 2024-10-17 | 438.00 | 442.00 | 436.00 | 440.00 | 423.22 | 723,200 |
| 2024-10-16 | 440.00 | 442.00 | 434.00 | 438.00 | 421.30 | 462,700 |
| 2024-10-15 | 436.00 | 442.00 | 434.00 | 440.00 | 423.22 | 829,500 |
| 2024-10-14 | 432.00 | 436.00 | 432.00 | 436.00 | 419.37 | 921,900 |
| 2024-10-11 | 430.00 | 434.00 | 428.00 | 434.00 | 417.45 | 286,600 |
| 2024-10-10 | 434.00 | 434.00 | 430.00 | 430.00 | 413.60 | 270,300 |
| 2024-10-09 | 430.00 | 434.00 | 430.00 | 434.00 | 417.45 | 662,800 |
| 2024-10-08 | 430.00 | 432.00 | 428.00 | 430.00 | 413.60 | 394,800 |
| 2024-10-07 | 430.00 | 430.00 | 428.00 | 428.00 | 411.68 | 360,000 |
| 2024-10-04 | 428.00 | 430.00 | 428.00 | 430.00 | 413.60 | 252,400 |
| 2024-10-03 | 432.00 | 432.00 | 426.00 | 428.00 | 411.68 | 177,300 |
| 2024-10-02 | 428.00 | 432.00 | 426.00 | 430.00 | 413.60 | 423,900 |
| 2024-10-01 | 428.00 | 430.00 | 428.00 | 428.00 | 411.68 | 323,500 |
| 2024-09-30 | 430.00 | 430.00 | 426.00 | 428.00 | 411.68 | 270,600 |
| 2024-09-27 | 430.00 | 432.00 | 426.00 | 428.00 | 411.68 | 349,500 |
| 2024-09-26 | 432.00 | 432.00 | 428.00 | 430.00 | 413.60 | 810,700 |
| 2024-09-25 | 436.00 | 436.00 | 428.00 | 430.00 | 413.60 | 471,300 |
| 2024-09-24 | 432.00 | 434.00 | 430.00 | 432.00 | 415.52 | 562,400 |
| 2024-09-23 | 428.00 | 432.00 | 428.00 | 432.00 | 415.52 | 1,193,800 |
| 2024-09-20 | 428.00 | 430.00 | 424.00 | 428.00 | 411.68 | 453,800 |
| 2024-09-19 | 430.00 | 430.00 | 426.00 | 428.00 | 411.68 | 253,700 |
| 2024-09-18 | 430.00 | 430.00 | 426.00 | 428.00 | 411.68 | 1,034,600 |
| 2024-09-17 | 430.00 | 432.00 | 426.00 | 430.00 | 413.60 | 746,300 |
| 2024-09-13 | 428.00 | 430.00 | 426.00 | 428.00 | 411.68 | 318,900 |
| 2024-09-12 | 430.00 | 432.00 | 424.00 | 428.00 | 411.68 | 503,100 |
| 2024-09-11 | 432.00 | 434.00 | 428.00 | 428.00 | 411.68 | 370,600 |
| 2024-09-10 | 428.00 | 432.00 | 426.00 | 432.00 | 415.52 | 551,400 |
| 2024-09-09 | 430.00 | 432.00 | 426.00 | 430.00 | 413.60 | 278,600 |
| 2024-09-06 | 430.00 | 430.00 | 428.00 | 430.00 | 413.60 | 521,700 |
| 2024-09-05 | 428.00 | 430.00 | 426.00 | 428.00 | 411.68 | 285,500 |
| 2024-09-04 | 430.00 | 430.00 | 424.00 | 428.00 | 411.68 | 678,900 |
| 2024-09-03 | 428.00 | 432.00 | 428.00 | 430.00 | 413.60 | 668,600 |
| 2024-09-02 | 430.00 | 432.00 | 426.00 | 428.00 | 411.68 | 1,014,300 |
| 2024-08-30 | 430.00 | 432.00 | 426.00 | 430.00 | 413.60 | 1,054,400 |
| 2024-08-29 | 432.00 | 434.00 | 426.00 | 430.00 | 413.60 | 1,210,000 |
| 2024-08-28 | 432.00 | 434.00 | 426.00 | 430.00 | 413.60 | 1,565,800 |
| 2024-08-27 | 432.00 | 434.00 | 428.00 | 430.00 | 413.60 | 1,278,800 |
| 2024-08-26 | 432.00 | 434.00 | 432.00 | 432.00 | 415.52 | 833,100 |
| 2024-08-23 | 428.00 | 432.00 | 428.00 | 432.00 | 415.52 | 441,700 |
| 2024-08-22 | 430.00 | 432.00 | 428.00 | 428.00 | 411.68 | 337,800 |
| 2024-08-21 | 432.00 | 434.00 | 430.00 | 430.00 | 413.60 | 667,000 |
| 2024-08-20 | 432.00 | 436.00 | 428.00 | 432.00 | 415.52 | 1,068,900 |
| 2024-08-19 | 436.00 | 436.00 | 430.00 | 432.00 | 415.52 | 688,300 |
| 2024-08-16 | 432.00 | 436.00 | 428.00 | 434.00 | 417.45 | 865,800 |
| 2024-08-15 | 434.00 | 434.00 | 428.00 | 432.00 | 415.52 | 866,000 |
| 2024-08-14 | 430.00 | 436.00 | 430.00 | 432.00 | 415.52 | 595,200 |
| 2024-08-13 | 430.00 | 432.00 | 426.00 | 430.00 | 413.60 | 747,200 |
| 2024-08-12 | 428.00 | 434.00 | 420.00 | 430.00 | 413.60 | 2,199,500 |
| 2024-08-09 | 448.00 | 458.00 | 424.00 | 428.00 | 411.68 | 5,380,100 |
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.