PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 392.00
+18.00 (4.81%)
Oct 9, 2026, 4:02 PM WIB
IDX:PSSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 374.00 | 400.00 | 374.00 | 392.00 | 392.00 | 4.81% | 944,200 |
| Oct 8, 2026 | 368.00 | 382.00 | 368.00 | 374.00 | 374.00 | 1.63% | 345,100 |
| Oct 7, 2026 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1.66% | 271,000 |
| Oct 6, 2026 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1.12% | 291,800 |
| Oct 5, 2026 | 362.00 | 370.00 | 358.00 | 358.00 | 358.00 | -0.56% | 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 | -0.55% | 297,000 |
| Sep 28, 2026 | 372.00 | 372.00 | 354.00 | 362.00 | 362.00 | 2.26% | 742,900 |
| Sep 25, 2026 | 350.00 | 360.00 | 350.00 | 354.00 | 354.00 | 1.72% | 308,000 |
| Sep 24, 2026 | 338.00 | 358.00 | 334.00 | 348.00 | 348.00 | 0.58% | 418,300 |
| Sep 23, 2026 | 352.00 | 358.00 | 342.00 | 346.00 | 346.00 | -1.70% | 415,100 |
| Sep 22, 2026 | 370.00 | 444.00 | 340.00 | 352.00 | 352.00 | -2.22% | 5,163,500 |
| Sep 21, 2026 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.56% | 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 | 1.70% | 292,700 |
| Sep 15, 2026 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 404,400 |
| Sep 14, 2026 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 0.56% | 165,500 |
| Sep 11, 2026 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.11% | 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 | 1.69% | 1,049,400 |
| Sep 8, 2026 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 0.57% | 284,600 |
| Sep 7, 2026 | 346.00 | 358.00 | 346.00 | 352.00 | 352.00 | 2.33% | 301,900 |
| Sep 4, 2026 | 350.00 | 358.00 | 344.00 | 344.00 | 344.00 | -1.71% | 475,400 |
| Sep 3, 2026 | 328.00 | 350.00 | 328.00 | 350.00 | 350.00 | 6.06% | 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 | 1.23% | 305,700 |
| Aug 31, 2026 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 96,400 |
| Aug 28, 2026 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.61% | 36,900 |
| Aug 27, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 43,800 |
| Aug 26, 2026 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 41,300 |
| Aug 24, 2026 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -2.99% | 99,300 |
| Aug 21, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.21% | 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 | 1.23% | 222,600 |
| Aug 18, 2026 | 328.00 | 330.00 | 316.00 | 326.00 | 326.00 | -1.21% | 46,100 |
| Aug 14, 2026 | 334.00 | 334.00 | 320.00 | 330.00 | 330.00 | -0.60% | 41,200 |
| Aug 13, 2026 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 1.22% | 71,000 |
| Aug 12, 2026 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | -0.61% | 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 | 0.61% | 35,100 |
| Aug 7, 2026 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | -0.61% | 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 | -0.60% | 23,500 |
| Aug 4, 2026 | 336.00 | 336.00 | 322.00 | 332.00 | 332.00 | 1.84% | 18,200 |
| Aug 3, 2026 | 318.00 | 334.00 | 312.00 | 326.00 | 326.00 | 2.52% | 223,000 |
| Jul 31, 2026 | 338.00 | 338.00 | 318.00 | 318.00 | 318.00 | -4.22% | 67,200 |
| Jul 30, 2026 | 310.00 | 336.00 | 302.00 | 332.00 | 332.00 | 6.41% | 249,800 |