PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 344.00
-2.00 (-0.58%)
Aug 5, 2025, 3:43 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 162,000 |
| Aug 4, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 283,600 |
| Aug 1, 2025 | 342.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.17% | 186,800 |
| Jul 31, 2025 | 346.00 | 354.00 | 340.00 | 342.00 | 342.00 | -1.16% | 449,500 |
| Jul 30, 2025 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | -0.57% | 327,200 |
| Jul 29, 2025 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 208,100 |
| Jul 28, 2025 | 346.00 | 346.00 | 338.00 | 344.00 | 344.00 | 0.58% | 141,200 |
| Jul 25, 2025 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.16% | 229,900 |
| Jul 24, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 123,900 |
| Jul 23, 2025 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 1.16% | 372,200 |
| Jul 22, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 64,000 |
| Jul 21, 2025 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | - | 130,000 |
| Jul 18, 2025 | 346.00 | 350.00 | 338.00 | 346.00 | 346.00 | - | 693,200 |
| Jul 17, 2025 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 75,400 |
| Jul 16, 2025 | 342.00 | 348.00 | 340.00 | 346.00 | 346.00 | 0.58% | 87,300 |
| Jul 15, 2025 | 346.00 | 346.00 | 338.00 | 344.00 | 344.00 | 0.58% | 192,800 |
| Jul 14, 2025 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | -0.58% | 96,800 |
| Jul 11, 2025 | 350.00 | 350.00 | 338.00 | 344.00 | 344.00 | -1.71% | 598,600 |
| Jul 10, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | 89,700 |
| Jul 9, 2025 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 35,600 |
| Jul 8, 2025 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.17% | 75,000 |
| Jul 7, 2025 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | 0.59% | 48,700 |
| Jul 4, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 118,300 |
| Jul 3, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.59% | 132,600 |
| Jul 2, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -1.16% | 207,700 |
| Jul 1, 2025 | 348.00 | 358.00 | 342.00 | 344.00 | 344.00 | 0.58% | 110,000 |
| Jun 30, 2025 | 342.00 | 350.00 | 340.00 | 342.00 | 342.00 | 0.59% | 108,300 |
| Jun 26, 2025 | 346.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 197,300 |
| Jun 25, 2025 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | -1.71% | 89,900 |
| Jun 24, 2025 | 346.00 | 360.00 | 346.00 | 350.00 | 350.00 | 2.94% | 125,200 |
| Jun 23, 2025 | 358.00 | 360.00 | 338.00 | 340.00 | 340.00 | -5.03% | 644,200 |
| Jun 20, 2025 | 348.00 | 374.00 | 348.00 | 358.00 | 358.00 | 2.87% | 453,100 |
| Jun 19, 2025 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | - | 203,900 |
| Jun 18, 2025 | 360.00 | 360.00 | 348.00 | 348.00 | 348.00 | -3.33% | 221,100 |
| Jun 17, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 126,200 |
| Jun 16, 2025 | 352.00 | 366.00 | 352.00 | 360.00 | 360.00 | 2.27% | 437,900 |
| Jun 13, 2025 | 354.00 | 360.00 | 348.00 | 352.00 | 352.00 | - | 357,600 |
| Jun 12, 2025 | 350.00 | 360.00 | 350.00 | 352.00 | 352.00 | 0.57% | 247,800 |
| Jun 11, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 1.16% | 111,900 |
| Jun 10, 2025 | 352.00 | 354.00 | 344.00 | 346.00 | 346.00 | -2.26% | 519,000 |
| Jun 5, 2025 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 343,900 |
| Jun 4, 2025 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.11% | 134,600 |
| Jun 3, 2025 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.12% | 117,300 |
| Jun 2, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -2.20% | 282,800 |
| May 28, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 356.00 | -1.62% | 1,656,800 |
| May 27, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 361.87 | 1.65% | 287,200 |
| May 26, 2025 | 368.00 | 372.00 | 360.00 | 364.00 | 356.00 | -1.09% | 471,400 |
| May 23, 2025 | 368.00 | 374.00 | 364.00 | 368.00 | 359.91 | - | 431,300 |
| May 22, 2025 | 366.00 | 370.00 | 366.00 | 368.00 | 359.91 | 0.55% | 271,500 |
| May 21, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 357.96 | 0.55% | 212,500 |