PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 348.00
+2.00 (0.57%)
Aug 29, 2025, 9:45 AM WIB
IDX:PSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | 0.57% | 128,000 |
| 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 |
| Aug 21, 2025 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 310,800 |
| Aug 20, 2025 | 342.00 | 348.00 | 338.00 | 346.00 | 346.00 | 1.17% | 1,231,000 |
| Aug 19, 2025 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 296,000 |
| Aug 15, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 943,900 |
| Aug 14, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | -0.58% | 497,400 |
| Aug 13, 2025 | 348.00 | 350.00 | 340.00 | 346.00 | 346.00 | - | 840,400 |
| Aug 12, 2025 | 346.00 | 352.00 | 342.00 | 346.00 | 346.00 | - | 323,200 |
| Aug 11, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 429,100 |
| Aug 8, 2025 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 161,700 |
| Aug 7, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 115,400 |
| Aug 6, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 164,100 |
| Aug 5, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 319,200 |
| Aug 4, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 306,700 |
| 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 |