Pelita Samudera Shipping Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 342.00 | 344.00 | 340.00 | 340.00 | 334.55 | 297,800 |
| 2025-11-10 | 348.00 | 348.00 | 340.00 | 340.00 | 334.55 | 552,200 |
| 2025-11-07 | 350.00 | 350.00 | 346.00 | 348.00 | 342.42 | 192,000 |
| 2025-11-06 | 344.00 | 348.00 | 344.00 | 348.00 | 342.42 | 167,400 |
| 2025-11-05 | 350.00 | 352.00 | 340.00 | 344.00 | 338.49 | 192,800 |
| 2025-11-04 | 348.00 | 352.00 | 344.00 | 350.00 | 344.39 | 203,500 |
| 2025-11-03 | 352.00 | 354.00 | 342.00 | 348.00 | 342.42 | 174,500 |
| 2025-10-31 | 348.00 | 352.00 | 342.00 | 352.00 | 346.36 | 1,153,700 |
| 2025-10-30 | 350.00 | 352.00 | 340.00 | 348.00 | 342.42 | 1,637,400 |
| 2025-10-29 | 354.00 | 366.00 | 354.00 | 360.00 | 354.23 | 485,200 |
| 2025-10-28 | 350.00 | 360.00 | 348.00 | 354.00 | 348.33 | 908,800 |
| 2025-10-27 | 348.00 | 350.00 | 344.00 | 350.00 | 344.39 | 283,000 |
| 2025-10-24 | 346.00 | 348.00 | 344.00 | 348.00 | 342.42 | 91,600 |
| 2025-10-23 | 348.00 | 348.00 | 344.00 | 346.00 | 340.46 | 138,500 |
← NewerPage 5 of 5 · 254 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.