PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 320.00
+6.00 (1.91%)
Jul 17, 2026, 3:43 PM WIB
IDX:PSSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 66,900 |
| Jun 15, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -2.03% | 1,018,900 |
| Jun 12, 2026 | 290.00 | 298.00 | 286.00 | 296.00 | 296.00 | 2.07% | 61,300 |
| Jun 11, 2026 | 288.00 | 296.00 | 284.00 | 290.00 | 290.00 | - | 434,400 |
| Jun 10, 2026 | 290.00 | 302.00 | 288.00 | 290.00 | 290.00 | 0.69% | 1,077,000 |
| Jun 9, 2026 | 242.00 | 288.00 | 236.00 | 288.00 | 288.00 | 17.07% | 664,500 |
| Jun 8, 2026 | 264.00 | 264.00 | 226.00 | 246.00 | 246.00 | -6.82% | 1,061,100 |
| Jun 5, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -2.94% | 44,400 |
| Jun 4, 2026 | 288.00 | 288.00 | 266.00 | 272.00 | 272.00 | -5.56% | 129,300 |
| Jun 3, 2026 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | -0.69% | 63,400 |
| Jun 2, 2026 | 298.00 | 298.00 | 268.00 | 290.00 | 290.00 | -3.97% | 537,100 |
| May 29, 2026 | 310.00 | 312.00 | 290.00 | 302.00 | 302.00 | -2.58% | 22,100 |
| May 26, 2026 | 306.00 | 312.00 | 300.00 | 310.00 | 310.00 | 3.33% | 36,900 |
| May 25, 2026 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 3.45% | 71,900 |
| May 22, 2026 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 2.11% | 48,100 |
| May 21, 2026 | 310.00 | 310.00 | 276.00 | 284.00 | 284.00 | -7.49% | 255,800 |
| May 20, 2026 | 324.00 | 324.00 | 310.00 | 312.00 | 307.00 | -3.70% | 182,600 |
| May 19, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 318.81 | -0.61% | 144,100 |
| May 18, 2026 | 334.00 | 334.00 | 320.00 | 326.00 | 320.78 | -2.98% | 238,100 |
| May 13, 2026 | 336.00 | 336.00 | 330.00 | 336.00 | 330.62 | - | 50,100 |
| May 12, 2026 | 344.00 | 344.00 | 318.00 | 336.00 | 330.62 | -0.59% | 517,700 |
| May 11, 2026 | 346.00 | 348.00 | 336.00 | 338.00 | 332.58 | -1.74% | 716,600 |
| May 8, 2026 | 342.00 | 356.00 | 342.00 | 344.00 | 338.49 | 0.58% | 397,400 |
| May 7, 2026 | 338.00 | 344.00 | 338.00 | 342.00 | 336.52 | 0.59% | 60,800 |
| May 6, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 334.55 | - | 155,900 |
| May 5, 2026 | 338.00 | 344.00 | 338.00 | 340.00 | 334.55 | 0.59% | 46,300 |
| May 4, 2026 | 338.00 | 346.00 | 336.00 | 338.00 | 332.58 | - | 148,400 |
| Apr 30, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 332.58 | - | 146,300 |