PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 344.00
-4.00 (-1.15%)
Oct 31, 2025, 11:26 AM WIB
IDX:PSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 348.00 | 352.00 | 342.00 | 344.00 | 344.00 | -1.15% | 962,100 |
| Oct 30, 2025 | 350.00 | 352.00 | 340.00 | 348.00 | 348.00 | -3.33% | 1,637,400 |
| Oct 29, 2025 | 354.00 | 366.00 | 354.00 | 360.00 | 360.00 | 1.69% | 485,200 |
| Oct 28, 2025 | 350.00 | 360.00 | 348.00 | 354.00 | 354.00 | 1.14% | 908,800 |
| Oct 27, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 283,000 |
| Oct 24, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 91,600 |
| Oct 23, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 138,500 |
| Oct 22, 2025 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 243,600 |
| Oct 21, 2025 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.58% | 75,300 |
| Oct 20, 2025 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.18% | 128,500 |
| Oct 17, 2025 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | -2.30% | 508,900 |
| Oct 16, 2025 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 2.35% | 242,700 |
| Oct 15, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 119,100 |
| Oct 14, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 266,300 |
| Oct 13, 2025 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | -0.58% | 427,900 |
| Oct 10, 2025 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | - | 937,500 |
| Oct 9, 2025 | 344.00 | 346.00 | 334.00 | 344.00 | 344.00 | 0.58% | 622,200 |
| Oct 8, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 323,600 |
| Oct 7, 2025 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | -0.58% | 392,300 |
| Oct 6, 2025 | 346.00 | 350.00 | 342.00 | 344.00 | 344.00 | -0.58% | 145,200 |
| Oct 3, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 106,300 |
| Oct 2, 2025 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 368,500 |
| Oct 1, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 118,000 |
| Sep 30, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 155,800 |
| Sep 29, 2025 | 352.00 | 352.00 | 338.00 | 348.00 | 348.00 | -0.57% | 675,500 |
| Sep 26, 2025 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 550,800 |
| Sep 25, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 231,400 |
| Sep 24, 2025 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -1.14% | 219,200 |
| Sep 23, 2025 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 0.57% | 517,300 |
| Sep 22, 2025 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | - | 146,000 |
| Sep 19, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 322,900 |
| Sep 18, 2025 | 352.00 | 354.00 | 342.00 | 348.00 | 348.00 | -0.57% | 205,000 |
| Sep 17, 2025 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 0.57% | 136,200 |
| Sep 16, 2025 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | 0.58% | 263,300 |
| Sep 15, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 210,500 |
| Sep 12, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 82,000 |
| Sep 11, 2025 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 1.75% | 161,000 |
| Sep 10, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | -1.16% | 120,500 |
| Sep 9, 2025 | 354.00 | 354.00 | 340.00 | 346.00 | 346.00 | -2.26% | 378,400 |
| Sep 8, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | - | 126,800 |
| Sep 4, 2025 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 0.57% | 216,900 |
| Sep 3, 2025 | 350.00 | 358.00 | 346.00 | 352.00 | 352.00 | 0.57% | 3,520,700 |
| Sep 2, 2025 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 289,800 |
| Sep 1, 2025 | 338.00 | 354.00 | 332.00 | 350.00 | 350.00 | 1.16% | 411,200 |
| Aug 29, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 433,900 |
| Aug 28, 2025 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | - | 319,600 |
| Aug 27, 2025 | 352.00 | 360.00 | 346.00 | 348.00 | 348.00 | -1.14% | 6,373,800 |
| Aug 26, 2025 | 360.00 | 364.00 | 352.00 | 352.00 | 352.00 | -2.22% | 219,500 |
| Aug 25, 2025 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | 0.56% | 681,400 |
| Aug 22, 2025 | 352.00 | 360.00 | 352.00 | 358.00 | 358.00 | 1.70% | 779,600 |