PT IMC Pelita Logistik Tbk (IDX:PSSI)
Indonesia
· Delayed Price · Currency is IDR 358.00
-2.00 (-0.56%)
Mar 9, 2026, 3:38 PM WIB
IDX:PSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 372.00 | 374.00 | 350.00 | 360.00 | 360.00 | -3.23% | 301,600 |
| Mar 5, 2026 | 376.00 | 378.00 | 366.00 | 372.00 | 372.00 | 1.09% | 340,800 |
| Mar 4, 2026 | 376.00 | 382.00 | 366.00 | 368.00 | 368.00 | -2.13% | 1,017,900 |
| Mar 3, 2026 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 2.73% | 1,007,500 |
| Mar 2, 2026 | 358.00 | 376.00 | 358.00 | 366.00 | 366.00 | 2.81% | 1,394,700 |
| Feb 27, 2026 | 360.00 | 362.00 | 350.00 | 356.00 | 356.00 | -0.56% | 107,800 |
| Feb 26, 2026 | 354.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1.13% | 184,000 |
| Feb 25, 2026 | 366.00 | 376.00 | 350.00 | 354.00 | 354.00 | -3.28% | 345,600 |
| Feb 24, 2026 | 376.00 | 376.00 | 362.00 | 366.00 | 366.00 | -1.61% | 332,400 |
| Feb 23, 2026 | 368.00 | 378.00 | 362.00 | 372.00 | 372.00 | 1.64% | 1,105,500 |
| Feb 20, 2026 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | -1.08% | 443,400 |
| Feb 19, 2026 | 360.00 | 370.00 | 358.00 | 370.00 | 370.00 | 3.35% | 533,200 |
| Feb 18, 2026 | 356.00 | 362.00 | 344.00 | 358.00 | 358.00 | 2.29% | 447,400 |
| Feb 13, 2026 | 354.00 | 358.00 | 340.00 | 350.00 | 350.00 | -0.57% | 299,000 |
| Feb 12, 2026 | 354.00 | 360.00 | 348.00 | 352.00 | 352.00 | - | 240,700 |
| Feb 11, 2026 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | -1.12% | 144,100 |
| Feb 10, 2026 | 350.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.71% | 206,100 |
| Feb 9, 2026 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 178,900 |
| Feb 6, 2026 | 358.00 | 364.00 | 350.00 | 358.00 | 358.00 | 1.13% | 357,700 |
| Feb 5, 2026 | 352.00 | 366.00 | 350.00 | 354.00 | 354.00 | 1.14% | 361,600 |
| Feb 4, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | - | 236,800 |
| Feb 3, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.34% | 512,200 |
| Feb 2, 2026 | 356.00 | 368.00 | 340.00 | 342.00 | 342.00 | -6.56% | 450,600 |
| Jan 30, 2026 | 358.00 | 372.00 | 352.00 | 366.00 | 366.00 | 2.23% | 114,100 |
| Jan 29, 2026 | 360.00 | 380.00 | 340.00 | 358.00 | 358.00 | 1.70% | 785,900 |
| Jan 28, 2026 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | -3.30% | 1,105,600 |
| Jan 27, 2026 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | -1.09% | 269,300 |
| Jan 26, 2026 | 364.00 | 376.00 | 360.00 | 368.00 | 368.00 | - | 512,300 |
| Jan 23, 2026 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 520,200 |
| Jan 22, 2026 | 366.00 | 378.00 | 362.00 | 370.00 | 370.00 | 1.09% | 860,000 |
| Jan 21, 2026 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 206,400 |
| Jan 20, 2026 | 360.00 | 368.00 | 358.00 | 366.00 | 366.00 | 1.67% | 188,300 |
| Jan 19, 2026 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | -1.10% | 1,474,600 |
| Jan 15, 2026 | 366.00 | 370.00 | 360.00 | 364.00 | 364.00 | -0.55% | 570,400 |
| Jan 14, 2026 | 376.00 | 376.00 | 362.00 | 366.00 | 366.00 | -1.61% | 1,096,900 |
| Jan 13, 2026 | 374.00 | 384.00 | 370.00 | 372.00 | 372.00 | - | 811,600 |
| Jan 12, 2026 | 384.00 | 384.00 | 362.00 | 372.00 | 372.00 | -3.13% | 1,190,800 |
| Jan 9, 2026 | 380.00 | 390.00 | 376.00 | 384.00 | 384.00 | 2.13% | 1,188,600 |
| Jan 8, 2026 | 368.00 | 386.00 | 368.00 | 376.00 | 376.00 | 0.53% | 390,500 |
| Jan 7, 2026 | 378.00 | 380.00 | 370.00 | 374.00 | 374.00 | -1.58% | 881,600 |
| Jan 6, 2026 | 386.00 | 390.00 | 376.00 | 380.00 | 380.00 | -1.55% | 2,271,100 |
| Jan 5, 2026 | 396.00 | 402.00 | 380.00 | 386.00 | 386.00 | -2.03% | 3,252,200 |
| Jan 2, 2026 | 378.00 | 402.00 | 360.00 | 394.00 | 394.00 | 9.44% | 6,016,900 |
| Dec 30, 2025 | 368.00 | 368.00 | 352.00 | 360.00 | 360.00 | -2.17% | 615,700 |
| Dec 29, 2025 | 378.00 | 380.00 | 354.00 | 368.00 | 368.00 | 5.75% | 1,881,200 |
| Dec 24, 2025 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | -0.57% | 548,600 |
| Dec 23, 2025 | 364.00 | 370.00 | 350.00 | 350.00 | 350.00 | -3.85% | 591,300 |
| Dec 22, 2025 | 368.00 | 374.00 | 360.00 | 364.00 | 364.00 | -1.09% | 399,700 |
| Dec 19, 2025 | 368.00 | 374.00 | 360.00 | 368.00 | 368.00 | - | 1,136,800 |
| Dec 18, 2025 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | -2.13% | 809,000 |
| Dec 17, 2025 | 366.00 | 378.00 | 356.00 | 376.00 | 376.00 | 2.73% | 1,922,600 |
| Dec 16, 2025 | 344.00 | 368.00 | 344.00 | 366.00 | 366.00 | 6.40% | 2,311,400 |
| Dec 15, 2025 | 346.00 | 350.00 | 342.00 | 344.00 | 344.00 | -0.58% | 308,700 |
| Dec 12, 2025 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.76% | 435,200 |
| Dec 11, 2025 | 346.00 | 346.00 | 336.00 | 340.00 | 340.00 | -1.73% | 321,300 |
| Dec 10, 2025 | 342.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.58% | 487,100 |
| Dec 9, 2025 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.58% | 109,500 |
| Dec 8, 2025 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 119,000 |
| 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 |