Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 400.00 | 404.00 | 396.00 | 402.00 | 289.32 | 1,981,000 |
| 2022-02-07 | 402.00 | 408.00 | 392.00 | 400.00 | 287.88 | 4,194,500 |
| 2022-02-04 | 388.00 | 398.00 | 384.00 | 398.00 | 286.44 | 2,427,200 |
| 2022-02-03 | 392.00 | 392.00 | 388.00 | 388.00 | 279.24 | 1,497,500 |
| 2022-02-02 | 398.00 | 398.00 | 390.00 | 392.00 | 282.12 | 2,800,000 |
| 2022-01-31 | 398.00 | 398.00 | 388.00 | 394.00 | 283.56 | 1,422,300 |
| 2022-01-28 | 390.00 | 398.00 | 388.00 | 388.00 | 279.24 | 2,602,200 |
| 2022-01-27 | 388.00 | 392.00 | 382.00 | 390.00 | 280.68 | 3,219,000 |
| 2022-01-26 | 386.00 | 390.00 | 380.00 | 388.00 | 279.24 | 828,000 |
| 2022-01-25 | 386.00 | 390.00 | 386.00 | 386.00 | 277.80 | 1,517,900 |
| 2022-01-24 | 392.00 | 392.00 | 382.00 | 386.00 | 277.80 | 1,184,700 |
| 2022-01-21 | 392.00 | 396.00 | 384.00 | 390.00 | 280.68 | 1,717,300 |
| 2022-01-20 | 392.00 | 394.00 | 392.00 | 392.00 | 282.12 | 1,364,500 |
| 2022-01-19 | 392.00 | 396.00 | 392.00 | 392.00 | 282.12 | 391,900 |
| 2022-01-18 | 392.00 | 396.00 | 384.00 | 392.00 | 282.12 | 2,407,400 |
| 2022-01-17 | 396.00 | 398.00 | 392.00 | 392.00 | 282.12 | 1,623,300 |
| 2022-01-14 | 398.00 | 398.00 | 392.00 | 396.00 | 285.00 | 667,700 |
| 2022-01-13 | 396.00 | 398.00 | 394.00 | 394.00 | 283.56 | 1,869,300 |
| 2022-01-12 | 398.00 | 398.00 | 394.00 | 396.00 | 285.00 | 1,629,500 |
| 2022-01-11 | 402.00 | 402.00 | 396.00 | 398.00 | 286.44 | 2,309,400 |
| 2022-01-10 | 398.00 | 408.00 | 394.00 | 402.00 | 289.32 | 3,883,000 |
| 2022-01-07 | 398.00 | 402.00 | 392.00 | 398.00 | 286.44 | 1,999,500 |
| 2022-01-06 | 398.00 | 402.00 | 390.00 | 398.00 | 286.44 | 2,570,700 |
| 2022-01-05 | 402.00 | 404.00 | 396.00 | 398.00 | 286.44 | 1,796,500 |
| 2022-01-04 | 394.00 | 400.00 | 390.00 | 400.00 | 287.88 | 1,564,200 |
| 2022-01-03 | 400.00 | 402.00 | 390.00 | 394.00 | 283.56 | 1,077,100 |
| 2021-12-30 | 404.00 | 404.00 | 394.00 | 402.00 | 289.32 | 2,817,400 |
| 2021-12-29 | 388.00 | 410.00 | 386.00 | 404.00 | 290.76 | 2,442,100 |
| 2021-12-28 | 406.00 | 406.00 | 380.00 | 388.00 | 279.24 | 12,384,200 |
| 2021-12-27 | 412.00 | 412.00 | 406.00 | 406.00 | 292.20 | 3,213,500 |
| 2021-12-24 | 416.00 | 416.00 | 412.00 | 412.00 | 296.52 | 1,602,400 |
| 2021-12-23 | 418.00 | 422.00 | 414.00 | 414.00 | 297.95 | 3,348,900 |
| 2021-12-22 | 410.00 | 418.00 | 410.00 | 418.00 | 300.83 | 2,520,200 |
| 2021-12-21 | 408.00 | 410.00 | 402.00 | 410.00 | 295.08 | 4,519,500 |
| 2021-12-20 | 420.00 | 420.00 | 410.00 | 410.00 | 295.08 | 3,489,200 |
| 2021-12-17 | 428.00 | 428.00 | 418.00 | 420.00 | 302.27 | 2,515,500 |
| 2021-12-16 | 420.00 | 430.00 | 420.00 | 428.00 | 308.03 | 6,455,100 |
| 2021-12-15 | 430.00 | 442.00 | 420.00 | 420.00 | 302.27 | 15,797,300 |
| 2021-12-14 | 402.00 | 430.00 | 398.00 | 430.00 | 309.47 | 17,047,800 |
| 2021-12-13 | 402.00 | 406.00 | 394.00 | 400.00 | 287.88 | 3,489,700 |
| 2021-12-10 | 410.00 | 418.00 | 400.00 | 400.00 | 287.88 | 4,557,800 |
| 2021-12-09 | 396.00 | 412.00 | 396.00 | 410.00 | 295.08 | 5,893,500 |
| 2021-12-08 | 388.00 | 396.00 | 388.00 | 396.00 | 285.00 | 3,854,200 |
| 2021-12-07 | 384.00 | 390.00 | 382.00 | 388.00 | 279.24 | 1,945,300 |
| 2021-12-06 | 398.00 | 404.00 | 384.00 | 384.00 | 276.36 | 3,483,300 |
| 2021-12-03 | 406.00 | 406.00 | 384.00 | 398.00 | 286.44 | 6,516,200 |
| 2021-12-02 | 396.00 | 420.00 | 396.00 | 404.00 | 290.76 | 10,140,000 |
| 2021-12-01 | 380.00 | 396.00 | 380.00 | 396.00 | 285.00 | 7,625,900 |
| 2021-11-30 | 376.00 | 384.00 | 374.00 | 380.00 | 273.49 | 12,787,400 |
| 2021-11-29 | 376.00 | 376.00 | 368.00 | 376.00 | 270.61 | 5,320,600 |
| 2021-11-26 | 372.00 | 380.00 | 364.00 | 374.00 | 269.17 | 5,538,900 |
| 2021-11-25 | 376.00 | 376.00 | 368.00 | 372.00 | 267.73 | 6,096,800 |
| 2021-11-24 | 388.00 | 388.00 | 372.00 | 374.00 | 269.17 | 9,133,200 |
| 2021-11-23 | 388.00 | 390.00 | 386.00 | 386.00 | 277.80 | 10,118,000 |
| 2021-11-22 | 396.00 | 398.00 | 370.00 | 388.00 | 279.24 | 9,146,900 |
| 2021-11-19 | 392.00 | 396.00 | 390.00 | 396.00 | 285.00 | 8,752,000 |
| 2021-11-18 | 376.00 | 390.00 | 376.00 | 390.00 | 280.68 | 9,790,200 |
| 2021-11-17 | 374.00 | 376.00 | 372.00 | 376.00 | 270.61 | 4,049,200 |
| 2021-11-16 | 372.00 | 380.00 | 368.00 | 374.00 | 269.17 | 8,954,500 |
| 2021-11-15 | 374.00 | 376.00 | 368.00 | 372.00 | 267.73 | 2,868,800 |
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.