Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT IMC Pelita Logistik Tbk (PSSI) Historical Prices

ID:PSSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026314.00320.00312.00320.00320.00+1.91%85,3000.23
Nov 10, 2026314.00322.00310.00314.00314.00-5.99%51,2000.14
Nov 09, 2026314.00342.00312.00312.00312.00-6.59%586,2001.59
Nov 06, 2026354.00370.00334.00334.00334.00+2.72%423,9001.17
Nov 05, 2026325.16338.71323.23325.16325.16+0.60%82,0000.23
Nov 04, 2026319.35338.71317.42323.23323.23+1.21%88,7630.24
Nov 03, 2026327.10332.90319.35319.35319.35-2.37%95,9960.26
Nov 02, 2026309.68329.03309.68327.10327.10+1.81%82,3560.22
Oct 30, 2026323.23323.23319.35321.29321.29-0.60%60,8630.17
Oct 29, 2026329.03344.52323.22323.23323.230.00%111,3930.30
Oct 28, 2026338.71342.58323.22323.23323.23-0.60%251,4090.68
Oct 27, 2026342.58342.58323.23325.16325.16-2.89%217,9290.59
Oct 26, 2026340.64371.61332.90334.84334.84+0.58%826,8732.30
Oct 23, 2026338.71338.71330.97332.90332.90+0.58%57,8660.16
Oct 22, 2026321.29336.77321.29330.97330.97+3.01%212,9690.57
Oct 21, 2026298.06338.71294.19321.29321.29+7.79%200,3630.54
Oct 20, 2026267.10329.03267.10298.06298.06+4.76%144,1490.39
Oct 19, 2026290.32301.94284.52284.52284.52-6.96%98,0630.25
Oct 16, 2026305.81323.23305.81305.81305.81-13.19%269,1830.65
Oct 15, 2026352.26356.13346.45352.26352.26-1.09%274,1430.65
Oct 14, 2026360.00363.87346.45356.13356.13-1.08%522,7631.27
Oct 13, 2026371.61377.42348.39360.00360.00-2.62%463,0361.14
Oct 12, 2026381.29385.16360.00369.68369.68-2.55%848,4691.92
Oct 09, 2026361.93387.10361.93379.35379.35+4.81%964,4092.18
Oct 08, 2026356.13369.68356.13361.94361.94+1.63%356,6030.81
Oct 07, 2026350.32356.13350.32356.13356.13+1.66%280,0330.62
Oct 06, 2026350.32350.32346.45350.32350.32+1.12%301,5260.68
Oct 05, 2026350.32358.06346.45346.45346.45-0.56%434,1030.99
Oct 02, 2026344.52352.26344.52348.39348.390.00%182,0730.41
Oct 01, 2026350.32358.06348.39348.39348.390.00%384,0890.87
Sep 30, 2026348.39350.32348.39348.39348.390.00%190,8560.44
Sep 29, 2026350.32352.26346.45348.39348.39-0.55%307,4160.71
Sep 28, 2026360.00360.00342.58350.32350.32+2.26%767,6631.83
Sep 25, 2026338.71348.39338.71342.58342.58+1.72%318,3690.76
Sep 24, 2026327.10346.45323.23336.77336.77+0.58%432,2431.05
Sep 23, 2026340.64346.45330.97334.84334.84-1.70%428,9361.05
Sep 22, 2026358.06429.68329.03340.65340.65-2.22%5,335,61616.29
Sep 21, 2026346.45350.32346.45348.39348.39+0.56%124,7230.38
Sep 18, 2026348.39350.32344.52346.45346.450.00%157,3760.49
Sep 17, 2026348.39348.39340.64346.45346.450.00%305,4530.96
Sep 16, 2026348.39348.39340.64346.45346.45+1.70%302,4560.96
Sep 15, 2026346.45352.26340.65340.65340.65-1.68%417,8791.35
Sep 14, 2026344.52350.32344.52346.45346.45+0.56%171,0160.56
Sep 11, 2026348.39348.39340.65344.52344.52-1.11%481,7391.61
Sep 10, 2026348.39350.32340.65348.39348.390.00%912,7433.02
Sep 09, 2026344.52350.32340.65348.39348.39+1.70%1,084,3793.79
Sep 08, 2026344.52344.52340.64342.58342.58+0.57%294,0861.02
Sep 07, 2026334.84346.45334.84340.65340.65+2.33%311,9631.04
Sep 04, 2026338.71346.45332.90332.90332.90-1.71%491,2461.61
Sep 03, 2026317.42338.71317.42338.71338.71+6.06%437,4091.39