Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 374.00 | 376.00 | 368.00 | 372.00 | 267.73 | 2,868,800 |
| 2021-11-12 | 384.00 | 386.00 | 360.00 | 374.00 | 269.17 | 16,907,800 |
| 2021-11-11 | 354.00 | 384.00 | 352.00 | 382.00 | 274.92 | 26,183,300 |
| 2021-11-10 | 352.00 | 354.00 | 346.00 | 354.00 | 254.77 | 4,560,900 |
| 2021-11-09 | 344.00 | 354.00 | 340.00 | 352.00 | 253.33 | 7,637,000 |
| 2021-11-08 | 342.00 | 346.00 | 336.00 | 344.00 | 247.58 | 3,643,100 |
| 2021-11-05 | 346.00 | 348.00 | 342.00 | 342.00 | 246.14 | 1,475,100 |
| 2021-11-04 | 332.00 | 368.00 | 330.00 | 346.00 | 249.02 | 6,694,600 |
| 2021-11-03 | 332.00 | 334.00 | 326.00 | 330.00 | 237.50 | 6,237,800 |
| 2021-11-02 | 342.00 | 342.00 | 328.00 | 332.00 | 238.94 | 7,982,700 |
| 2021-11-01 | 348.00 | 350.00 | 342.00 | 342.00 | 246.14 | 4,655,800 |
| 2021-10-29 | 346.00 | 350.00 | 346.00 | 348.00 | 250.45 | 8,110,900 |
| 2021-10-28 | 346.00 | 352.00 | 340.00 | 346.00 | 249.02 | 7,333,200 |
| 2021-10-27 | 330.00 | 334.00 | 330.00 | 334.00 | 240.38 | 5,559,600 |
| 2021-10-26 | 332.00 | 332.00 | 326.00 | 330.00 | 237.50 | 4,764,500 |
| 2021-10-25 | 332.00 | 332.00 | 330.00 | 332.00 | 238.94 | 3,701,300 |
| 2021-10-22 | 330.00 | 336.00 | 324.00 | 332.00 | 238.94 | 4,683,300 |
| 2021-10-21 | 320.00 | 330.00 | 316.00 | 330.00 | 237.50 | 6,305,000 |
| 2021-10-19 | 314.00 | 318.00 | 310.00 | 316.00 | 227.42 | 2,897,000 |
| 2021-10-18 | 318.00 | 318.00 | 314.00 | 314.00 | 225.99 | 862,600 |
| 2021-10-15 | 312.00 | 318.00 | 310.00 | 318.00 | 228.86 | 4,066,500 |
| 2021-10-14 | 314.00 | 314.00 | 310.00 | 312.00 | 224.55 | 3,593,800 |
← NewerPage 21 of 21 · 1,222 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.