PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia · Delayed Price · Currency is IDR 288.00
-2.00 (-0.69%)
Jun 3, 2026, 4:02 PM WIB
IDX:PSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | - | -2.07% | 22,100 |
| 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 |
| Apr 29, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 332.58 | - | 318,900 |
| Apr 28, 2026 | 340.00 | 342.00 | 338.00 | 338.00 | 332.58 | -1.17% | 102,400 |
| Apr 27, 2026 | 340.00 | 346.00 | 338.00 | 342.00 | 336.52 | 0.59% | 310,500 |
| Apr 24, 2026 | 342.00 | 344.00 | 334.00 | 340.00 | 334.55 | -0.58% | 185,900 |
| Apr 23, 2026 | 346.00 | 348.00 | 340.00 | 342.00 | 336.52 | -0.58% | 279,800 |
| Apr 22, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 338.49 | 1.18% | 213,300 |
| Apr 21, 2026 | 342.00 | 346.00 | 336.00 | 340.00 | 334.55 | - | 100,100 |
| Apr 20, 2026 | 346.00 | 346.00 | 338.00 | 340.00 | 334.55 | -1.73% | 1,102,800 |
| Apr 17, 2026 | 350.00 | 350.00 | 340.00 | 346.00 | 340.46 | -1.14% | 58,100 |
| Apr 16, 2026 | 342.00 | 356.00 | 340.00 | 350.00 | 344.39 | 2.94% | 191,800 |
| Apr 15, 2026 | 340.00 | 346.00 | 340.00 | 340.00 | 334.55 | - | 82,600 |
| Apr 14, 2026 | 342.00 | 344.00 | 332.00 | 340.00 | 334.55 | 0.59% | 164,200 |
| Apr 13, 2026 | 332.00 | 348.00 | 332.00 | 338.00 | 332.58 | - | 321,600 |
| Apr 10, 2026 | 344.00 | 348.00 | 338.00 | 338.00 | 332.58 | -1.17% | 142,700 |
| Apr 9, 2026 | 344.00 | 344.00 | 338.00 | 342.00 | 336.52 | -0.58% | 44,300 |
| Apr 8, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 338.49 | 2.38% | 494,100 |
| Apr 7, 2026 | 346.00 | 346.00 | 332.00 | 336.00 | 330.62 | -0.59% | 153,900 |
| Apr 6, 2026 | 340.00 | 348.00 | 338.00 | 338.00 | 332.58 | -1.17% | 165,500 |
| Apr 2, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 336.52 | - | 71,800 |
| Apr 1, 2026 | 350.00 | 350.00 | 340.00 | 342.00 | 336.52 | -1.72% | 150,200 |
| Mar 31, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 342.42 | -0.57% | 139,300 |
| Mar 30, 2026 | 356.00 | 356.00 | 344.00 | 350.00 | 344.39 | -1.13% | 107,900 |
| Mar 27, 2026 | 354.00 | 356.00 | 348.00 | 354.00 | 348.33 | -1.12% | 35,200 |
| Mar 26, 2026 | 366.00 | 366.00 | 356.00 | 358.00 | 352.26 | -2.19% | 163,500 |
| Mar 25, 2026 | 346.00 | 374.00 | 346.00 | 366.00 | 360.13 | 2.23% | 579,400 |
| Mar 17, 2026 | 370.00 | 370.00 | 346.00 | 358.00 | 352.26 | -3.24% | 105,300 |
| Mar 16, 2026 | 354.00 | 390.00 | 344.00 | 370.00 | 364.07 | 5.11% | 1,038,600 |
| Mar 13, 2026 | 348.00 | 354.00 | 342.00 | 352.00 | 346.36 | - | 140,700 |
| Mar 12, 2026 | 342.00 | 356.00 | 342.00 | 352.00 | 346.36 | 0.57% | 39,800 |
| Mar 11, 2026 | 350.00 | 356.00 | 344.00 | 350.00 | 344.39 | -0.57% | 157,200 |
| Mar 10, 2026 | 354.00 | 354.00 | 350.00 | 352.00 | 346.36 | -1.68% | 274,800 |