Price History - PSSI

Kembali ke Company
Ticker: PSSI
Company: PT IMC Pelita Logistik Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 575.00 580.00 560.00 570.00 642,300 0
25-Aug-2023 575.00 575.00 570.00 575.00 544,300 0
24-Aug-2023 580.00 580.00 570.00 575.00 627,400 0
23-Aug-2023 580.00 585.00 570.00 580.00 798,000 0
22-Aug-2023 570.00 580.00 565.00 580.00 1,101,200 0
21-Aug-2023 570.00 570.00 560.00 570.00 791,300 0
18-Aug-2023 570.00 570.00 560.00 570.00 1,313,700 0
16-Aug-2023 570.00 570.00 560.00 570.00 304,400 0
15-Aug-2023 565.00 575.00 560.00 570.00 1,136,000 0
14-Aug-2023 570.00 575.00 555.00 565.00 1,197,100 0
11-Aug-2023 560.00 570.00 560.00 570.00 1,084,900 0
10-Aug-2023 570.00 585.00 555.00 560.00 3,533,700 0
09-Aug-2023 580.00 585.00 565.00 575.00 2,469,800 0
08-Aug-2023 590.00 605.00 530.00 580.00 7,952,800 0
07-Aug-2023 620.00 625.00 605.00 610.00 3,614,900 0
04-Aug-2023 615.00 630.00 615.00 620.00 1,805,700 0
03-Aug-2023 615.00 630.00 610.00 610.00 2,339,600 0
02-Aug-2023 645.00 650.00 605.00 615.00 4,413,600 0
01-Aug-2023 660.00 660.00 625.00 640.00 5,560,300 0
31-Jul-2023 605.00 705.00 575.00 660.00 11,159,800 0
28-Jul-2023 610.00 620.00 595.00 605.00 2,919,500 0
27-Jul-2023 595.00 645.00 595.00 610.00 5,675,700 0
26-Jul-2023 600.00 605.00 590.00 595.00 4,107,800 0
25-Jul-2023 555.00 600.00 550.00 590.00 5,799,600 0
24-Jul-2023 550.00 555.00 550.00 555.00 809,900 0
21-Jul-2023 555.00 555.00 545.00 550.00 1,132,700 0
20-Jul-2023 555.00 555.00 545.00 555.00 599,900 0
18-Jul-2023 560.00 560.00 545.00 555.00 920,200 0
17-Jul-2023 555.00 565.00 550.00 555.00 2,638,600 0
14-Jul-2023 555.00 560.00 550.00 555.00 905,100 0
13-Jul-2023 555.00 560.00 550.00 555.00 1,672,200 0
12-Jul-2023 570.00 570.00 550.00 550.00 1,010,300 0
11-Jul-2023 565.00 570.00 545.00 550.00 3,378,800 0
10-Jul-2023 530.00 570.00 530.00 565.00 3,151,400 0
07-Jul-2023 535.00 540.00 530.00 530.00 1,979,500 0
06-Jul-2023 540.00 550.00 525.00 535.00 5,596,900 0
05-Jul-2023 550.00 550.00 530.00 540.00 1,744,700 0
04-Jul-2023 545.00 550.00 510.00 545.00 4,829,100 0
03-Jul-2023 565.00 575.00 540.00 545.00 2,719,600 0
27-Jun-2023 595.00 595.00 565.00 565.00 1,735,600 0
26-Jun-2023 590.00 595.00 580.00 585.00 840,900 0
23-Jun-2023 570.00 580.00 565.00 580.00 710,300 0
22-Jun-2023 575.00 575.00 565.00 575.00 676,500 0
21-Jun-2023 575.00 575.00 565.00 570.00 1,051,900 0
20-Jun-2023 575.00 580.00 570.00 575.00 600,200 0
19-Jun-2023 575.00 585.00 575.00 575.00 953,200 0
16-Jun-2023 590.00 590.00 565.00 575.00 766,300 0
15-Jun-2023 610.00 610.00 555.00 585.00 2,045,500 0
14-Jun-2023 655.00 655.00 635.00 635.00 6,281,900 0
13-Jun-2023 650.00 660.00 645.00 650.00 5,892,400 0
12-Jun-2023 650.00 655.00 640.00 650.00 2,365,900 0
09-Jun-2023 635.00 645.00 635.00 645.00 2,394,900 0
08-Jun-2023 625.00 640.00 615.00 635.00 2,693,500 0
07-Jun-2023 640.00 645.00 625.00 630.00 468,400 0