PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 328.00
+2.00 (0.61%)
Aug 28, 2026, 4:00 PM WIB
IDX:PSSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.89% | 587,300 |
| Jul 27, 2026 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.24% | 456,500 |
| Jul 24, 2026 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | -3.01% | 225,100 |
| Jul 23, 2026 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | -1.19% | 98,600 |
| Jul 22, 2026 | 322.00 | 336.00 | 322.00 | 336.00 | 336.00 | 4.35% | 1,491,000 |
| Jul 21, 2026 | 326.00 | 336.00 | 316.00 | 322.00 | 322.00 | -1.23% | 1,335,600 |
| Jul 20, 2026 | 320.00 | 338.00 | 312.00 | 326.00 | 326.00 | 1.88% | 657,200 |
| Jul 17, 2026 | 316.00 | 322.00 | 308.00 | 320.00 | 320.00 | 1.91% | 24,900 |
| Jul 16, 2026 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | -0.63% | 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 | 1.94% | 1,069,600 |
| Jul 13, 2026 | 294.00 | 316.00 | 286.00 | 310.00 | 310.00 | 5.44% | 142,800 |
| Jul 10, 2026 | 292.00 | 298.00 | 286.00 | 294.00 | 294.00 | 0.68% | 853,300 |
| Jul 9, 2026 | 278.00 | 294.00 | 278.00 | 292.00 | 292.00 | 5.04% | 27,700 |
| Jul 8, 2026 | 300.00 | 300.00 | 278.00 | 278.00 | 278.00 | -2.80% | 144,800 |
| Jul 7, 2026 | 278.00 | 298.00 | 270.00 | 286.00 | 286.00 | 3.62% | 107,300 |
| Jul 6, 2026 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 2.22% | 365,700 |
| Jul 3, 2026 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 0.75% | 7,700 |
| Jul 2, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | -2.90% | 29,200 |
| Jul 1, 2026 | 270.00 | 288.00 | 270.00 | 276.00 | 276.00 | -5.48% | 43,600 |
| Jun 30, 2026 | 286.00 | 296.00 | 270.00 | 292.00 | 292.00 | 3.55% | 150,500 |
| Jun 29, 2026 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | -3.42% | 19,800 |
| Jun 26, 2026 | 294.00 | 328.00 | 280.00 | 292.00 | 292.00 | 4.29% | 320,700 |
| Jun 25, 2026 | 278.00 | 298.00 | 274.00 | 280.00 | 280.00 | 0.72% | 155,100 |
| Jun 24, 2026 | 292.00 | 292.00 | 278.00 | 278.00 | 278.00 | -4.14% | 19,200 |
| Jun 23, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 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 | 0.69% | 23,000 |
| Jun 18, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | -0.68% | 45,900 |