Price History - PSSI

Kembali ke Company
Ticker: PSSI
Company: PT IMC Pelita Logistik Tbk
Date Open High Low Close Volume Value
19-Jan-2024 520.00 520.00 510.00 510.00 92,400 0
18-Jan-2024 515.00 520.00 510.00 520.00 158,000 0
17-Jan-2024 520.00 525.00 510.00 515.00 245,400 0
16-Jan-2024 515.00 525.00 515.00 520.00 405,600 0
15-Jan-2024 515.00 525.00 515.00 520.00 770,500 0
12-Jan-2024 510.00 520.00 505.00 510.00 493,000 0
11-Jan-2024 505.00 520.00 505.00 505.00 484,900 0
10-Jan-2024 510.00 515.00 505.00 510.00 198,300 0
09-Jan-2024 515.00 515.00 510.00 510.00 250,600 0
08-Jan-2024 515.00 525.00 510.00 510.00 469,700 0
05-Jan-2024 505.00 515.00 500.00 510.00 617,000 0
04-Jan-2024 505.00 505.00 500.00 505.00 423,500 0
03-Jan-2024 510.00 515.00 490.00 500.00 1,323,600 0
02-Jan-2024 510.00 520.00 500.00 510.00 380,500 0
29-Dec-2023 500.00 510.00 500.00 505.00 258,000 0
28-Dec-2023 505.00 510.00 500.00 500.00 152,400 0
27-Dec-2023 500.00 510.00 500.00 505.00 421,100 0
22-Dec-2023 505.00 520.00 500.00 500.00 337,300 0
21-Dec-2023 484.00 540.00 484.00 505.00 3,746,300 0
20-Dec-2023 482.00 486.00 480.00 482.00 419,100 0
19-Dec-2023 482.00 486.00 480.00 482.00 185,100 0
18-Dec-2023 482.00 486.00 480.00 482.00 106,800 0
15-Dec-2023 480.00 486.00 474.00 480.00 224,600 0
14-Dec-2023 476.00 490.00 476.00 480.00 168,300 0
13-Dec-2023 478.00 480.00 470.00 476.00 695,300 0
12-Dec-2023 478.00 486.00 474.00 478.00 336,300 0
11-Dec-2023 488.00 488.00 478.00 478.00 642,700 0
08-Dec-2023 496.00 496.00 488.00 488.00 546,400 0
07-Dec-2023 492.00 496.00 492.00 494.00 583,300 0
06-Dec-2023 494.00 496.00 492.00 494.00 893,200 0
05-Dec-2023 496.00 496.00 492.00 494.00 586,300 0
04-Dec-2023 498.00 498.00 492.00 496.00 219,600 0
01-Dec-2023 496.00 498.00 494.00 496.00 267,500 0
30-Nov-2023 498.00 500.00 492.00 496.00 552,600 0
29-Nov-2023 496.00 498.00 496.00 498.00 230,600 0
28-Nov-2023 498.00 500.00 494.00 496.00 258,600 0
27-Nov-2023 498.00 500.00 494.00 496.00 200,600 0
24-Nov-2023 500.00 500.00 492.00 496.00 718,800 0
23-Nov-2023 498.00 500.00 494.00 500.00 167,400 0
22-Nov-2023 505.00 505.00 496.00 500.00 497,800 0
21-Nov-2023 500.00 505.00 496.00 505.00 383,000 0
20-Nov-2023 505.00 505.00 498.00 500.00 341,700 0
17-Nov-2023 505.00 505.00 500.00 505.00 238,800 0
16-Nov-2023 510.00 510.00 500.00 505.00 219,500 0
15-Nov-2023 505.00 510.00 500.00 510.00 463,600 0
14-Nov-2023 498.00 505.00 498.00 505.00 646,200 0
13-Nov-2023 500.00 505.00 494.00 498.00 263,000 0
10-Nov-2023 505.00 505.00 498.00 500.00 180,300 0
09-Nov-2023 500.00 520.00 498.00 505.00 1,026,700 0
08-Nov-2023 505.00 505.00 496.00 500.00 236,600 0
07-Nov-2023 505.00 510.00 500.00 505.00 333,300 0
06-Nov-2023 500.00 510.00 494.00 505.00 1,378,800 0
03-Nov-2023 505.00 510.00 494.00 500.00 513,100 0
02-Nov-2023 500.00 510.00 498.00 505.00 589,600 0
01-Nov-2023 520.00 530.00 500.00 500.00 1,014,500 0
31-Oct-2023 555.00 555.00 460.00 520.00 3,200,700 0
30-Oct-2023 570.00 585.00 555.00 565.00 937,200 0
27-Oct-2023 575.00 575.00 560.00 570.00 475,000 0
26-Oct-2023 570.00 585.00 560.00 575.00 1,112,400 0
25-Oct-2023 565.00 575.00 560.00 565.00 282,000 0
24-Oct-2023 555.00 565.00 555.00 560.00 257,600 0
23-Oct-2023 560.00 570.00 545.00 550.00 1,185,300 0
20-Oct-2023 560.00 570.00 545.00 560.00 1,099,900 0
19-Oct-2023 570.00 575.00 560.00 565.00 1,403,400 0
18-Oct-2023 575.00 585.00 565.00 575.00 670,800 0
17-Oct-2023 575.00 585.00 570.00 575.00 260,100 0
16-Oct-2023 580.00 580.00 570.00 575.00 692,100 0
13-Oct-2023 580.00 585.00 570.00 580.00 225,500 0
12-Oct-2023 585.00 585.00 575.00 580.00 364,500 0
11-Oct-2023 585.00 595.00 575.00 580.00 503,700 0
10-Oct-2023 570.00 595.00 570.00 585.00 2,038,600 0
09-Oct-2023 560.00 580.00 555.00 570.00 881,400 0
06-Oct-2023 555.00 560.00 545.00 560.00 529,300 0
05-Oct-2023 545.00 565.00 540.00 555.00 1,454,400 0
04-Oct-2023 555.00 555.00 530.00 540.00 1,833,800 0
03-Oct-2023 570.00 575.00 550.00 555.00 2,661,800 0
02-Oct-2023 575.00 585.00 570.00 570.00 1,339,700 0
29-Sep-2023 565.00 575.00 560.00 575.00 764,600 0
27-Sep-2023 570.00 585.00 560.00 560.00 1,332,100 0
26-Sep-2023 590.00 590.00 565.00 570.00 1,745,000 0
25-Sep-2023 590.00 600.00 585.00 585.00 1,159,300 0
22-Sep-2023 595.00 600.00 590.00 590.00 598,900 0
21-Sep-2023 610.00 610.00 595.00 600.00 456,300 0
20-Sep-2023 600.00 610.00 580.00 610.00 2,499,700 0
19-Sep-2023 605.00 615.00 590.00 600.00 1,409,500 0
18-Sep-2023 625.00 625.00 585.00 605.00 3,193,200 0
15-Sep-2023 570.00 615.00 570.00 610.00 3,038,800 0
14-Sep-2023 565.00 575.00 565.00 570.00 1,271,900 0
13-Sep-2023 560.00 575.00 560.00 565.00 343,700 0
12-Sep-2023 565.00 585.00 560.00 560.00 1,770,800 0
11-Sep-2023 560.00 575.00 555.00 565.00 1,622,200 0
08-Sep-2023 560.00 560.00 550.00 560.00 610,900 0
07-Sep-2023 560.00 565.00 555.00 560.00 718,600 0
06-Sep-2023 560.00 565.00 555.00 560.00 860,800 0
05-Sep-2023 565.00 565.00 555.00 560.00 651,800 0
04-Sep-2023 560.00 570.00 560.00 565.00 881,300 0
01-Sep-2023 570.00 570.00 550.00 560.00 1,139,700 0
31-Aug-2023 570.00 575.00 565.00 565.00 255,000 0
30-Aug-2023 570.00 575.00 565.00 570.00 466,400 0
29-Aug-2023 570.00 575.00 560.00 565.00 514,500 0