Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 300.00 | 312.00 | 294.00 | 294.00 | 294.00 | 94,900 |
| 2026-10-16 | 316.00 | 334.00 | 316.00 | 316.00 | 316.00 | 260,500 |
| 2026-10-15 | 364.00 | 368.00 | 358.00 | 364.00 | 364.00 | 265,300 |
| 2026-10-14 | 372.00 | 376.00 | 358.00 | 368.00 | 368.00 | 505,900 |
| 2026-10-13 | 384.00 | 390.00 | 360.00 | 372.00 | 372.00 | 448,100 |
| 2026-10-12 | 394.00 | 398.00 | 372.00 | 382.00 | 382.00 | 821,100 |
| 2026-10-09 | 374.00 | 400.00 | 374.00 | 392.00 | 392.00 | 933,300 |
| 2026-10-08 | 368.00 | 382.00 | 368.00 | 374.00 | 374.00 | 345,100 |
| 2026-10-07 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 271,000 |
| 2026-10-06 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 291,800 |
| 2026-10-05 | 362.00 | 370.00 | 358.00 | 358.00 | 358.00 | 420,100 |
| 2026-10-02 | 356.00 | 364.00 | 356.00 | 360.00 | 360.00 | 176,200 |
| 2026-10-01 | 362.00 | 370.00 | 360.00 | 360.00 | 360.00 | 371,700 |
| 2026-09-30 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | 184,700 |
| 2026-09-29 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 297,500 |
| 2026-09-28 | 372.00 | 372.00 | 354.00 | 362.00 | 362.00 | 742,900 |
| 2026-09-25 | 350.00 | 360.00 | 350.00 | 354.00 | 354.00 | 308,100 |
| 2026-09-24 | 338.00 | 358.00 | 334.00 | 348.00 | 348.00 | 418,300 |
| 2026-09-23 | 352.00 | 358.00 | 342.00 | 346.00 | 346.00 | 415,100 |
| 2026-09-22 | 370.00 | 444.00 | 340.00 | 352.00 | 352.00 | 5,163,500 |
| 2026-09-21 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 120,700 |
| 2026-09-18 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 152,300 |
| 2026-09-17 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | 295,600 |
| 2026-09-16 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | 292,700 |
| 2026-09-15 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | 404,400 |
| 2026-09-14 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 165,500 |
| 2026-09-11 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 466,200 |
| 2026-09-10 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | 883,300 |
| 2026-09-09 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 1,049,400 |
| 2026-09-08 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 284,600 |
| 2026-09-07 | 346.00 | 358.00 | 346.00 | 352.00 | 352.00 | 301,900 |
| 2026-09-04 | 350.00 | 358.00 | 344.00 | 344.00 | 344.00 | 475,400 |
| 2026-09-03 | 328.00 | 350.00 | 328.00 | 350.00 | 350.00 | 423,300 |
| 2026-09-02 | 336.00 | 342.00 | 324.00 | 330.00 | 330.00 | 229,900 |
| 2026-09-01 | 326.00 | 334.00 | 324.00 | 330.00 | 330.00 | 305,700 |
| 2026-08-31 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | 96,400 |
| 2026-08-28 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 36,900 |
| 2026-08-27 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 44,500 |
| 2026-08-26 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 41,300 |
| 2026-08-25 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-08-24 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | 99,300 |
| 2026-08-21 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 53,300 |
| 2026-08-20 | 332.00 | 334.00 | 318.00 | 330.00 | 330.00 | 330,000 |
| 2026-08-19 | 324.00 | 334.00 | 322.00 | 330.00 | 330.00 | 222,600 |
| 2026-08-18 | 328.00 | 330.00 | 316.00 | 326.00 | 326.00 | 46,100 |
| 2026-08-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-08-14 | 334.00 | 334.00 | 320.00 | 330.00 | 330.00 | 41,200 |
| 2026-08-13 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 71,000 |
| 2026-08-12 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 12,200 |
| 2026-08-11 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 80,400 |
| 2026-08-10 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 35,100 |
| 2026-08-07 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 621,500 |
| 2026-08-06 | 328.00 | 334.00 | 320.00 | 330.00 | 330.00 | 49,100 |
| 2026-08-05 | 334.00 | 334.00 | 320.00 | 330.00 | 330.00 | 23,500 |
| 2026-08-04 | 336.00 | 336.00 | 322.00 | 332.00 | 332.00 | 18,200 |
| 2026-08-03 | 318.00 | 334.00 | 312.00 | 326.00 | 326.00 | 223,000 |
| 2026-07-31 | 338.00 | 338.00 | 318.00 | 318.00 | 318.00 | 67,200 |
| 2026-07-30 | 310.00 | 336.00 | 302.00 | 332.00 | 332.00 | 249,800 |
| 2026-07-29 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 318,100 |
| 2026-07-28 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 587,300 |
Page 1 of 21 · 1,215 trading daysOlder →
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.