PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia
· Delayed Price · Currency is IDR 346.00
-2.00 (-0.57%)
At close: Dec 5, 2025
IDX:PSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 131,200 |
| Dec 4, 2025 | 354.00 | 354.00 | 344.00 | 348.00 | 348.00 | -0.57% | 178,400 |
| Dec 3, 2025 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 805,700 |
| Dec 2, 2025 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 263,600 |
| Dec 1, 2025 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | 0.58% | 467,000 |
| Nov 28, 2025 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 190,000 |
| Nov 27, 2025 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | - | 160,000 |
| Nov 26, 2025 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | -1.15% | 334,500 |
| Nov 25, 2025 | 344.00 | 352.00 | 344.00 | 348.00 | 348.00 | 0.58% | 185,300 |
| Nov 24, 2025 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 225,700 |
| Nov 21, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 77,900 |
| Nov 20, 2025 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 44,500 |
| Nov 19, 2025 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | - | 224,900 |
| Nov 18, 2025 | 346.00 | 350.00 | 342.00 | 350.00 | 350.00 | 1.16% | 98,200 |
| Nov 17, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.57% | 170,100 |
| Nov 14, 2025 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | - | 240,000 |
| Nov 13, 2025 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 180,800 |
| Nov 12, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 2.35% | 362,200 |
| Nov 11, 2025 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | - | 297,800 |
| Nov 10, 2025 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | -2.30% | 552,200 |
| Nov 7, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 192,000 |
| Nov 6, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 167,400 |
| Nov 5, 2025 | 350.00 | 352.00 | 340.00 | 344.00 | 344.00 | -1.71% | 192,800 |
| Nov 4, 2025 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 0.57% | 203,500 |
| Nov 3, 2025 | 352.00 | 354.00 | 342.00 | 348.00 | 348.00 | -1.14% | 174,500 |
| Oct 31, 2025 | 348.00 | 352.00 | 342.00 | 352.00 | 352.00 | 1.15% | 1,153,700 |
| Oct 30, 2025 | 350.00 | 352.00 | 340.00 | 348.00 | 348.00 | -3.33% | 1,637,400 |
| Oct 29, 2025 | 354.00 | 366.00 | 354.00 | 360.00 | 360.00 | 1.69% | 485,200 |
| Oct 28, 2025 | 350.00 | 360.00 | 348.00 | 354.00 | 354.00 | 1.14% | 908,800 |
| Oct 27, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 283,000 |
| Oct 24, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 91,600 |
| Oct 23, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 138,500 |
| Oct 22, 2025 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 243,600 |
| Oct 21, 2025 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.58% | 75,300 |
| Oct 20, 2025 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.18% | 128,500 |
| Oct 17, 2025 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | -2.30% | 508,900 |
| Oct 16, 2025 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 2.35% | 242,700 |
| Oct 15, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 119,100 |
| Oct 14, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 266,300 |
| Oct 13, 2025 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | -0.58% | 427,900 |
| Oct 10, 2025 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | - | 937,500 |
| Oct 9, 2025 | 344.00 | 346.00 | 334.00 | 344.00 | 344.00 | 0.58% | 622,200 |
| Oct 8, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 323,600 |
| Oct 7, 2025 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | -0.58% | 392,300 |
| Oct 6, 2025 | 346.00 | 350.00 | 342.00 | 344.00 | 344.00 | -0.58% | 145,200 |
| Oct 3, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 106,300 |
| Oct 2, 2025 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 368,500 |
| Oct 1, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 118,000 |
| Sep 30, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 155,800 |
| Sep 29, 2025 | 352.00 | 352.00 | 338.00 | 348.00 | 348.00 | -0.57% | 675,500 |
| Sep 26, 2025 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 550,800 |
| Sep 25, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 231,400 |
| Sep 24, 2025 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -1.14% | 219,200 |
| Sep 23, 2025 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 0.57% | 517,300 |
| Sep 22, 2025 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | - | 146,000 |
| Sep 19, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 287,700 |
| Sep 18, 2025 | 352.00 | 354.00 | 342.00 | 348.00 | 348.00 | -0.57% | 205,000 |
| Sep 17, 2025 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 0.57% | 136,200 |
| Sep 16, 2025 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | 0.58% | 263,300 |
| Sep 15, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 207,900 |
| Sep 12, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 82,000 |
| Sep 11, 2025 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 1.75% | 161,000 |
| Sep 10, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | -1.16% | 120,500 |
| Sep 9, 2025 | 354.00 | 354.00 | 340.00 | 346.00 | 346.00 | -2.26% | 368,700 |
| Sep 8, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | - | 126,800 |
| Sep 4, 2025 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 0.57% | 216,900 |
| Sep 3, 2025 | 350.00 | 358.00 | 346.00 | 352.00 | 352.00 | 0.57% | 3,519,700 |
| Sep 2, 2025 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 284,000 |
| Sep 1, 2025 | 338.00 | 354.00 | 332.00 | 350.00 | 350.00 | 1.16% | 411,200 |
| Aug 29, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 433,900 |
| Aug 28, 2025 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | - | 319,600 |
| Aug 27, 2025 | 352.00 | 360.00 | 346.00 | 348.00 | 348.00 | -1.14% | 5,800,900 |
| Aug 26, 2025 | 360.00 | 364.00 | 352.00 | 352.00 | 352.00 | -2.22% | 219,500 |
| Aug 25, 2025 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | 0.56% | 681,400 |
| Aug 22, 2025 | 352.00 | 360.00 | 352.00 | 358.00 | 358.00 | 1.70% | 779,300 |
| Aug 21, 2025 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 310,800 |
| Aug 20, 2025 | 342.00 | 348.00 | 338.00 | 346.00 | 346.00 | 1.17% | 1,231,000 |
| Aug 19, 2025 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 296,000 |
| Aug 15, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 943,900 |
| Aug 14, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | -0.58% | 481,300 |
| Aug 13, 2025 | 348.00 | 350.00 | 340.00 | 346.00 | 346.00 | - | 840,400 |
| Aug 12, 2025 | 346.00 | 352.00 | 342.00 | 346.00 | 346.00 | - | 323,200 |
| Aug 11, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 428,800 |
| Aug 8, 2025 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 161,700 |
| Aug 7, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 115,400 |
| Aug 6, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 164,100 |
| Aug 5, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 319,200 |
| Aug 4, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 306,700 |
| Aug 1, 2025 | 342.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.17% | 186,800 |
| Jul 31, 2025 | 346.00 | 354.00 | 340.00 | 342.00 | 342.00 | -1.16% | 449,500 |
| Jul 30, 2025 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | -0.57% | 327,200 |
| Jul 29, 2025 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 208,100 |
| Jul 28, 2025 | 346.00 | 346.00 | 338.00 | 344.00 | 344.00 | 0.58% | 141,200 |
| Jul 25, 2025 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.16% | 224,900 |
| Jul 24, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 123,900 |
| Jul 23, 2025 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 1.16% | 368,900 |
| Jul 22, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 64,000 |
| Jul 21, 2025 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | - | 130,000 |
| Jul 18, 2025 | 346.00 | 350.00 | 338.00 | 346.00 | 346.00 | - | 693,000 |
| Jul 17, 2025 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 75,400 |