Jakarta - Delayed Quote
IDR
PT IMC Pelita Logistik Tbk (PSSI.JK)
330.00
-8.00
(-2.37%)
At close: 3:20:55 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
320.00
340.00
320.00
338.00
338.00
79,700
Oct 30, 2026
334.00
334.00
330.00
332.00
332.00
58,900
Oct 29, 2026
340.00
356.00
334.00
334.00
334.00
107,800
Oct 28, 2026
350.00
354.00
334.00
334.00
334.00
243,300
Oct 27, 2026
354.00
354.00
334.00
336.00
336.00
210,900
Oct 26, 2026
352.00
384.00
344.00
346.00
346.00
800,200
Oct 23, 2026
350.00
350.00
342.00
344.00
344.00
56,000
Oct 22, 2026
332.00
348.00
332.00
342.00
342.00
206,100
Oct 21, 2026
308.00
350.00
304.00
332.00
332.00
193,900
Oct 20, 2026
276.00
340.00
276.00
308.00
308.00
139,500
Oct 19, 2026
300.00
312.00
294.00
294.00
294.00
94,900
Oct 16, 2026
316.00
334.00
316.00
316.00
316.00
275,900
Oct 15, 2026
364.00
368.00
358.00
364.00
364.00
265,300
Oct 14, 2026
372.00
376.00
358.00
368.00
368.00
505,900
Oct 13, 2026
384.00
390.00
360.00
372.00
372.00
448,100
Oct 12, 2026
394.00
398.00
372.00
382.00
382.00
821,100
Oct 9, 2026
374.00
400.00
374.00
392.00
392.00
933,300
Oct 8, 2026
368.00
382.00
368.00
374.00
374.00
345,100
Oct 7, 2026
362.00
368.00
362.00
368.00
368.00
271,000
Oct 6, 2026
362.00
362.00
358.00
362.00
362.00
291,800
Oct 5, 2026
362.00
370.00
358.00
358.00
358.00
420,100
Oct 2, 2026
356.00
364.00
356.00
360.00
360.00
176,200
Oct 1, 2026
362.00
370.00
360.00
360.00
360.00
371,700
Sep 30, 2026
360.00
362.00
360.00
360.00
360.00
184,700
Sep 29, 2026
362.00
364.00
358.00
360.00
360.00
297,500
Sep 28, 2026
372.00
372.00
354.00
362.00
362.00
742,900
Sep 25, 2026
350.00
360.00
350.00
354.00
354.00
308,100
Sep 24, 2026
338.00
358.00
334.00
348.00
348.00
418,300
Sep 23, 2026
352.00
358.00
342.00
346.00
346.00
415,100
Sep 22, 2026
370.00
444.00
340.00
352.00
352.00
5,163,500
Sep 21, 2026
358.00
362.00
358.00
360.00
360.00
120,700
Sep 18, 2026
360.00
362.00
356.00
358.00
358.00
152,300
Sep 17, 2026
360.00
360.00
352.00
358.00
358.00
295,600
Sep 16, 2026
360.00
360.00
352.00
358.00
358.00
292,700
Sep 15, 2026
358.00
364.00
352.00
352.00
352.00
404,400
Sep 14, 2026
356.00
362.00
356.00
358.00
358.00
165,500
Sep 11, 2026
360.00
360.00
352.00
356.00
356.00
466,200
Sep 10, 2026
360.00
362.00
352.00
360.00
360.00
883,300
Sep 9, 2026
356.00
362.00
352.00
360.00
360.00
1,049,400
Sep 8, 2026
356.00
356.00
352.00
354.00
354.00
284,600
Sep 7, 2026
346.00
358.00
346.00
352.00
352.00
301,900
Sep 4, 2026
350.00
358.00
344.00
344.00
344.00
475,400
Sep 3, 2026
328.00
350.00
328.00
350.00
350.00
423,300
Sep 2, 2026
336.00
342.00
324.00
330.00
330.00
229,900
Sep 1, 2026
326.00
334.00
324.00
330.00
330.00
305,700
Aug 31, 2026
328.00
330.00
326.00
326.00
326.00
96,400
Aug 28, 2026
326.00
330.00
326.00
328.00
328.00
36,900
Aug 27, 2026
324.00
328.00
324.00
326.00
326.00
44,500
Aug 26, 2026
324.00
330.00
324.00
328.00
328.00
41,300
Aug 24, 2026
334.00
334.00
324.00
324.00
324.00
99,300
Aug 21, 2026
330.00
334.00
330.00
334.00
334.00
53,300
Aug 20, 2026
332.00
334.00
318.00
330.00
330.00
330,000
Aug 19, 2026
324.00
334.00
322.00
330.00
330.00
222,600
Aug 18, 2026
328.00
330.00
316.00
326.00
326.00
46,100
Aug 14, 2026
334.00
334.00
320.00
330.00
330.00
41,200
Aug 13, 2026
330.00
334.00
326.00
332.00
332.00
71,000
Aug 12, 2026
326.00
328.00
326.00
328.00
328.00
12,200
Aug 11, 2026
330.00
330.00
328.00
330.00
330.00
80,400
Aug 10, 2026
328.00
332.00
328.00
330.00
330.00
35,100
Aug 7, 2026
330.00
334.00
324.00
328.00
328.00
621,500
Aug 6, 2026
328.00
334.00
320.00
330.00
330.00
49,100
Aug 5, 2026
334.00
334.00
320.00
330.00
330.00
23,500
Aug 4, 2026
336.00
336.00
322.00
332.00
332.00
18,200
Aug 3, 2026
318.00
334.00
312.00
326.00
326.00
223,000
Jul 31, 2026
338.00
338.00
318.00
318.00
318.00
67,200
Jul 30, 2026
310.00
336.00
302.00
332.00
332.00
249,800
Jul 29, 2026
312.00
312.00
308.00
312.00
312.00
318,100
Jul 28, 2026
318.00
318.00
312.00
312.00
312.00
587,300
Jul 27, 2026
322.00
330.00
318.00
318.00
318.00
456,500
Jul 24, 2026
332.00
332.00
318.00
322.00
322.00
225,100
Jul 23, 2026
338.00
340.00
328.00
332.00
332.00
98,600
Jul 22, 2026
322.00
336.00
322.00
336.00
336.00
1,491,000
Jul 21, 2026
326.00
336.00
316.00
322.00
322.00
1,335,600
Jul 20, 2026
320.00
338.00
312.00
326.00
326.00
657,200
Jul 17, 2026
316.00
322.00
308.00
320.00
320.00
24,900
Jul 16, 2026
316.00
324.00
314.00
314.00
314.00
42,200
Jul 15, 2026
316.00
322.00
310.00
316.00
316.00
2,987,400
Jul 14, 2026
320.00
320.00
286.00
316.00
316.00
1,069,600
Jul 13, 2026
294.00
316.00
286.00
310.00
310.00
142,800
Jul 10, 2026
292.00
298.00
286.00
294.00
294.00
853,300
Jul 9, 2026
278.00
294.00
278.00
292.00
292.00
27,700
Jul 8, 2026
300.00
300.00
278.00
278.00
278.00
144,800
Jul 7, 2026
278.00
298.00
270.00
286.00
286.00
107,300
Jul 6, 2026
270.00
278.00
270.00
276.00
276.00
365,700
Jul 3, 2026
276.00
278.00
270.00
270.00
270.00
7,700
Jul 2, 2026
278.00
280.00
268.00
268.00
268.00
29,200
Jul 1, 2026
270.00
288.00
270.00
276.00
276.00
43,600
Jun 30, 2026
286.00
296.00
270.00
292.00
292.00
150,500
Jun 29, 2026
290.00
290.00
274.00
282.00
282.00
19,800
Jun 26, 2026
294.00
328.00
280.00
292.00
292.00
320,700
Jun 25, 2026
278.00
298.00
274.00
280.00
280.00
155,100
Jun 24, 2026
292.00
292.00
278.00
278.00
278.00
19,200
Jun 23, 2026
292.00
294.00
290.00
290.00
290.00
54,900
Jun 22, 2026
296.00
296.00
292.00
292.00
292.00
6,600
Jun 19, 2026
292.00
296.00
290.00
292.00
292.00
23,000
Jun 18, 2026
290.00
292.00
286.00
290.00
290.00
45,900
Jun 17, 2026
290.00
294.00
288.00
292.00
292.00
66,900
Jun 15, 2026
296.00
296.00
288.00
290.00
290.00
1,018,900
Jun 12, 2026
290.00
298.00
286.00
296.00
296.00
61,300
Jun 11, 2026
288.00
296.00
284.00
290.00
290.00
434,400
Jun 10, 2026
290.00
302.00
288.00
290.00
290.00
1,077,000
Jun 9, 2026
242.00
288.00
236.00
288.00
288.00
664,500
Jun 8, 2026
264.00
264.00
226.00
246.00
246.00
1,061,100
Jun 5, 2026
272.00
272.00
262.00
264.00
264.00
44,400
Jun 4, 2026
288.00
288.00
266.00
272.00
272.00
129,300
Jun 3, 2026
290.00
290.00
280.00
288.00
288.00
63,400
Jun 2, 2026
298.00
298.00
268.00
290.00
290.00
537,100
May 29, 2026
310.00
312.00
290.00
302.00
302.00
22,100
May 26, 2026
306.00
312.00
300.00
310.00
310.00
36,900
May 25, 2026
298.00
304.00
298.00
300.00
300.00
71,900
May 22, 2026
282.00
290.00
280.00
290.00
290.00
48,100
May 21, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
310.00
310.00
276.00
284.00
284.00
255,800
May 20, 2026
324.00
324.00
310.00
312.00
307.00
182,600
May 19, 2026
326.00
328.00
322.00
324.00
318.81
144,100
May 18, 2026
334.00
334.00
320.00
326.00
320.78
238,100
May 13, 2026
336.00
336.00
330.00
336.00
330.62
50,100
May 12, 2026
344.00
344.00
318.00
336.00
330.62
517,700
May 11, 2026
346.00
348.00
336.00
338.00
332.58
716,600
May 8, 2026
342.00
356.00
342.00
344.00
338.49
397,400
May 7, 2026
338.00
344.00
338.00
342.00
336.52
60,800
May 6, 2026
344.00
344.00
338.00
340.00
334.55
155,900
May 5, 2026
338.00
344.00
338.00
340.00
334.55
46,300
May 4, 2026
338.00
346.00
336.00
338.00
332.58
148,400
Apr 30, 2026
340.00
340.00
336.00
338.00
332.58
146,300
Apr 29, 2026
338.00
340.00
338.00
338.00
332.58
318,900
Apr 28, 2026
340.00
342.00
338.00
338.00
332.58
102,400
Apr 27, 2026
340.00
346.00
338.00
342.00
336.52
310,500
Apr 24, 2026
342.00
344.00
334.00
340.00
334.55
185,900
Apr 23, 2026
346.00
348.00
340.00
342.00
336.52
279,800
Apr 22, 2026
340.00
344.00
338.00
344.00
338.49
213,300
Apr 21, 2026
342.00
346.00
336.00
340.00
334.55
100,100
Apr 20, 2026
346.00
346.00
338.00
340.00
334.55
1,102,800
Apr 17, 2026
350.00
350.00
340.00
346.00
340.46
58,100
Apr 16, 2026
342.00
356.00
340.00
350.00
344.39
191,800
Apr 15, 2026
340.00
346.00
340.00
340.00
334.55
82,600
Apr 14, 2026
342.00
344.00
332.00
340.00
334.55
164,200
Apr 13, 2026
332.00
348.00
332.00
338.00
332.58
321,600
Apr 10, 2026
344.00
348.00
338.00
338.00
332.58
142,700
Apr 9, 2026
344.00
344.00
338.00
342.00
336.52
44,300
Apr 8, 2026
340.00
344.00
338.00
344.00
338.49
494,100
Apr 7, 2026
346.00
346.00
332.00
336.00
330.62
153,900
Apr 6, 2026
340.00
348.00
338.00
338.00
332.58
165,500
Apr 2, 2026
348.00
348.00
340.00
342.00
336.52
71,800
Apr 1, 2026
350.00
350.00
340.00
342.00
336.52
150,200
Mar 31, 2026
350.00
350.00
344.00
348.00
342.42
139,300
Mar 30, 2026
356.00
356.00
344.00
350.00
344.39
107,900
Mar 27, 2026
354.00
356.00
348.00
354.00
348.33
35,200
Mar 26, 2026
366.00
366.00
356.00
358.00
352.26
163,500
Mar 25, 2026
346.00
374.00
346.00
366.00
360.13
579,400
Mar 17, 2026
370.00
370.00
346.00
358.00
352.26
105,300
Mar 16, 2026
354.00
390.00
344.00
370.00
364.07
1,038,600
Mar 13, 2026
348.00
354.00
342.00
352.00
346.36
140,700
Mar 12, 2026
342.00
356.00
342.00
352.00
346.36
39,800
Mar 11, 2026
350.00
356.00
344.00
350.00
344.39
157,200
Mar 10, 2026
354.00
354.00
350.00
352.00
346.36
274,800
Mar 9, 2026
356.00
358.00
344.00
358.00
352.26
343,500
Mar 6, 2026
372.00
374.00
350.00
360.00
354.23
301,600
Mar 5, 2026
376.00
378.00
366.00
372.00
366.04
340,800
Mar 4, 2026
376.00
382.00
366.00
368.00
362.10
1,017,900
Mar 3, 2026
376.00
378.00
370.00
376.00
369.97
1,007,500
Mar 2, 2026
358.00
376.00
358.00
366.00
360.13
1,394,700
Feb 27, 2026
360.00
362.00
350.00
356.00
350.29
107,800
Feb 26, 2026
354.00
360.00
350.00
358.00
352.26
184,000
Feb 25, 2026
366.00
376.00
350.00
354.00
348.33
345,600
Feb 24, 2026
376.00
376.00
362.00
366.00
360.13
332,400
Feb 23, 2026
368.00
378.00
362.00
372.00
366.04
1,082,100
Feb 20, 2026
362.00
370.00
362.00
366.00
360.13
443,400
Feb 19, 2026
360.00
370.00
358.00
370.00
364.07
533,300
Feb 18, 2026
356.00
362.00
344.00
358.00
352.26
447,400
Feb 13, 2026
354.00
358.00
340.00
350.00
344.39
299,000
Feb 12, 2026
354.00
360.00
348.00
352.00
346.36
240,700
Feb 11, 2026
356.00
358.00
350.00
352.00
346.36
144,100
Feb 10, 2026
350.00
358.00
350.00
356.00
350.29
206,100
Feb 9, 2026
358.00
360.00
350.00
350.00
344.39
178,900
Feb 6, 2026
358.00
364.00
350.00
358.00
352.26
357,700
Feb 5, 2026
352.00
366.00
350.00
354.00
348.33
361,600
Feb 4, 2026
352.00
356.00
348.00
350.00
344.39
236,800
Feb 3, 2026
342.00
350.00
340.00
350.00
344.39
512,200
Feb 2, 2026
356.00
368.00
340.00
342.00
336.52
450,600
Jan 30, 2026
358.00
372.00
352.00
366.00
360.13
114,100
Jan 29, 2026
360.00
380.00
340.00
358.00
352.26
785,900
Jan 28, 2026
364.00
364.00
350.00
352.00
346.36
1,105,600
Jan 27, 2026
368.00
368.00
360.00
364.00
358.17
269,300
Jan 26, 2026
364.00
376.00
360.00
368.00
362.10
512,300
Jan 23, 2026
370.00
370.00
364.00
368.00
362.10
520,200
Jan 22, 2026
366.00
378.00
362.00
370.00
364.07
860,000
Jan 21, 2026
366.00
368.00
362.00
366.00
360.13
206,400
Jan 20, 2026
360.00
368.00
358.00
366.00
360.13
188,300
Jan 19, 2026
364.00
364.00
356.00
360.00
354.23
1,474,600
Jan 15, 2026
366.00
370.00
360.00
364.00
358.17
570,400
Jan 14, 2026
376.00
376.00
362.00
366.00
360.13
1,096,900
Jan 13, 2026
374.00
384.00
370.00
372.00
366.04
811,600
Jan 12, 2026
384.00
384.00
362.00
372.00
366.04
1,190,800
Jan 9, 2026
380.00
390.00
376.00
384.00
377.85
1,188,600
Jan 8, 2026
368.00
386.00
368.00
376.00
369.97
431,000
Jan 7, 2026
378.00
380.00
370.00
374.00
368.01
881,600
Jan 6, 2026
386.00
390.00
376.00
380.00
373.91
2,271,100
Jan 5, 2026
396.00
402.00
380.00
386.00
379.81
3,252,200
Jan 2, 2026
378.00
402.00
360.00
394.00
387.69
6,016,900
Dec 30, 2025
368.00
368.00
352.00
360.00
354.23
615,700
Dec 29, 2025
378.00
380.00
354.00
368.00
362.10
1,881,200
Dec 24, 2025
356.00
356.00
340.00
348.00
342.42
548,600
Dec 23, 2025
364.00
370.00
350.00
350.00
344.39
591,300
Dec 22, 2025
368.00
374.00
360.00
364.00
358.17
399,700
Dec 19, 2025
368.00
374.00
360.00
368.00
362.10
1,136,800
Dec 18, 2025
378.00
378.00
364.00
368.00
362.10
809,000
Dec 17, 2025
366.00
378.00
356.00
376.00
369.97
1,922,600
Dec 16, 2025
344.00
368.00
344.00
366.00
360.13
2,311,400
Dec 15, 2025
346.00
350.00
342.00
344.00
338.49
308,700
Dec 12, 2025
340.00
346.00
340.00
346.00
340.46
435,200
Dec 11, 2025
346.00
346.00
336.00
340.00
334.55
321,300
Dec 10, 2025
342.00
346.00
340.00
346.00
340.46
487,100
Dec 9, 2025
346.00
346.00
342.00
344.00
338.49
109,500
Dec 8, 2025
346.00
350.00
342.00
346.00
340.46
119,000
Dec 5, 2025
350.00
350.00
344.00
346.00
340.46
131,200
Dec 4, 2025
354.00
354.00
344.00
348.00
342.42
178,400
Dec 3, 2025
350.00
350.00
340.00
350.00
344.39
805,700
Dec 2, 2025
346.00
350.00
344.00
348.00
342.42
263,600
Dec 1, 2025
348.00
348.00
340.00
346.00
340.46
467,000
Nov 28, 2025
342.00
348.00
340.00
344.00
338.49
190,000
Nov 27, 2025
346.00
348.00
342.00
344.00
338.49
160,000
Nov 26, 2025
348.00
348.00
338.00
344.00
338.49
334,500
Nov 25, 2025
344.00
352.00
344.00
348.00
342.42
185,300
Nov 24, 2025
350.00
350.00
342.00
346.00
340.46
225,700
Nov 21, 2025
350.00
350.00
346.00
348.00
342.42
77,900
Nov 20, 2025
350.00
350.00
344.00
350.00
344.39
44,500
Nov 19, 2025
348.00
352.00
344.00
350.00
344.39
224,900
Nov 18, 2025
346.00
350.00
342.00
350.00
344.39
98,200
Nov 17, 2025
350.00
350.00
346.00
346.00
340.46
170,100
Nov 14, 2025
348.00
350.00
344.00
348.00
342.42
240,000
Nov 13, 2025
346.00
350.00
346.00
348.00
342.42
180,800
Nov 12, 2025
344.00
348.00
344.00
348.00
342.42
362,200
Nov 11, 2025
342.00
344.00
340.00
340.00
334.55
297,800
Nov 10, 2025
348.00
348.00
340.00
340.00
334.55
552,200
Nov 7, 2025
350.00
350.00
346.00
348.00
342.42
192,000
Nov 6, 2025
344.00
348.00
344.00
348.00
342.42
167,400
Nov 5, 2025
350.00
352.00
340.00
344.00
338.49
192,800
Nov 4, 2025
348.00
352.00
344.00
350.00
344.39
203,500
Nov 3, 2025
352.00
354.00
342.00
348.00
342.42
174,500
