Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 342.00 | 356.00 | 342.00 | 344.00 | 338.49 | 397,400 |
| 2026-05-07 | 338.00 | 344.00 | 338.00 | 342.00 | 336.52 | 60,800 |
| 2026-05-06 | 344.00 | 344.00 | 338.00 | 340.00 | 334.55 | 155,900 |
| 2026-05-05 | 338.00 | 344.00 | 338.00 | 340.00 | 334.55 | 46,300 |
| 2026-05-04 | 338.00 | 346.00 | 336.00 | 338.00 | 332.58 | 148,400 |
| 2026-05-01 | 338.00 | 338.00 | 338.00 | 338.00 | 332.58 | 0 |
| 2026-04-30 | 340.00 | 340.00 | 336.00 | 338.00 | 332.58 | 146,300 |
| 2026-04-29 | 338.00 | 340.00 | 338.00 | 338.00 | 332.58 | 318,900 |
| 2026-04-28 | 340.00 | 342.00 | 338.00 | 338.00 | 332.58 | 102,400 |
| 2026-04-27 | 340.00 | 346.00 | 338.00 | 342.00 | 336.52 | 310,500 |
| 2026-04-24 | 342.00 | 344.00 | 334.00 | 340.00 | 334.55 | 185,900 |
← NewerPage 3 of 3 · 131 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.