Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | 456,500 |
| 2026-07-24 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | 225,100 |
| 2026-07-23 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 98,600 |
← NewerPage 2 of 2 · 67 trading days
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.