Efek Terdaftar

PELITA SAMUDERA SHIPPING Tbk, PT

Security name
PELITA SAMUDERA SHIPPING Tbk
Issuer
PELITA SAMUDERA SHIPPING Tbk, PT
ISIN Code
ID1000141203
Short Code
PSSI
Type
Saham Biasa
Listing Date
05 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,006,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,417,063,153 (Total)
As of 1 Jul 2020
100.00% Scripless = 5,417,063,153.000
Local Percentage
56.91%
Foreign Percentage
43.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2019 0 165 161 163 16,240 264,887,300 216
09 Jul 2019 0 167 159 162 59,586 964,648,200 420
10 Jul 2019 0 165 162 165 17,741 291,935,300 155
11 Jul 2019 0 166 161 163 29,268 476,493,000 217
12 Jul 2019 0 168 163 166 41,796 690,047,100 217
15 Jul 2019 0 177 164 172 118,321 2,041,227,700 578
16 Jul 2019 0 175 167 168 35,831 612,562,100 337
17 Jul 2019 0 173 168 169 9,603 163,276,000 144
18 Jul 2019 0 170 168 168 7,198 121,133,900 105
22 Jul 2019 0 172 167 168 22,660 384,629,600 228
23 Jul 2019 0 171 167 167 12,438 210,228,400 142
24 Jul 2019 0 169 167 167 3,905 65,424,200 57
25 Jul 2019 0 170 167 169 26,687 449,117,800 97
26 Jul 2019 0 171 165 166 51,990 867,451,400 199
30 Jul 2019 0 174 169 172 78,936 1,354,783,000 290
31 Jul 2019 0 174 167 167 8,695 147,122,600 179
01 Aug 2019 0 171 167 168 5,969 100,509,500 79
02 Aug 2019 0 168 165 167 12,411 206,147,400 138
05 Aug 2019 0 170 163 164 23,280 384,601,500 248
06 Aug 2019 0 163 155 163 27,626 441,571,400 257
07 Aug 2019 0 169 163 166 34,462 573,612,600 133
08 Aug 2019 0 169 165 169 17,789 297,789,600 88
09 Aug 2019 0 171 169 169 15,939 269,928,700 118
12 Aug 2019 0 171 168 168 30,503 515,909,000 96
13 Aug 2019 0 168 165 166 30,857 514,160,300 91
14 Aug 2019 0 171 164 169 24,894 418,809,200 137
15 Aug 2019 0 169 165 167 13,491 223,512,200 138
16 Aug 2019 0 168 162 164 20,120 329,538,100 214
19 Aug 2019 0 167 160 164 34,215 564,252,200 84
20 Aug 2019 0 167 160 167 13,750 227,605,700 67
21 Aug 2019 0 168 163 167 20,105 331,171,300 104
23 Aug 2019 0 167 164 166 12,758 211,697,700 33
26 Aug 2019 0 167 164 164 7,314 120,703,600 82
28 Aug 2019 0 167 163 165 17,474 288,190,200 116
29 Aug 2019 0 167 164 166 7,592 125,224,200 77
30 Aug 2019 0 167 165 165 706 11,655,500 29
03 Sep 2019 0 167 162 167 12,446 205,359,700 106
04 Sep 2019 0 167 164 166 16,918 279,700,800 68
05 Sep 2019 0 166 164 165 3,904 64,399,400 42
06 Sep 2019 0 169 163 169 46,873 775,629,900 366
09 Sep 2019 0 169 157 164 183,317 2,956,204,700 769
10 Sep 2019 0 167 161 164 33,594 555,539,700 241
11 Sep 2019 0 170 165 170 72,545 1,220,201,200 329
12 Sep 2019 0 173 169 173 45,049 772,503,300 221
13 Sep 2019 0 177 170 175 87,633 1,520,941,500 324
16 Sep 2019 0 178 175 178 97,960 1,731,915,400 470
17 Sep 2019 0 183 179 180 63,705 1,147,262,100 416
18 Sep 2019 0 182 179 181 68,432 1,232,621,200 275
19 Sep 2019 0 181 173 175 39,655 699,921,900 266
20 Sep 2019 0 176 174 174 5,514 96,431,900 76
23 Sep 2019 0 174 170 171 18,735 321,711,800 151
24 Sep 2019 0 171 166 166 15,426 258,503,200 124
25 Sep 2019 0 180 168 179 37,058 654,936,400 483
26 Sep 2019 0 180 173 177 26,051 457,662,400 137
27 Sep 2019 0 180 177 178 44,963 802,899,800 191
30 Sep 2019 0 179 176 177 11,131 198,239,800 62
02 Oct 2019 0 180 175 175 15,011 265,262,900 71
03 Oct 2019 0 181 175 181 43,258 777,673,600 208
04 Oct 2019 0 182 178 181 19,056 342,714,000 182
07 Oct 2019 0 189 175 180 71,716 1,309,036,500 397
08 Oct 2019 0 184 175 179 14,942 267,704,000 91
09 Oct 2019 0 179 177 177 11,234 199,903,400 61
10 Oct 2019 0 178 176 177 9,407 166,601,800 61
11 Oct 2019 0 183 176 182 42,653 765,145,300 158
14 Oct 2019 0 184 180 182 32,067 584,581,100 128
15 Oct 2019 0 184 181 183 12,332 225,044,300 77
16 Oct 2019 0 183 179 182 10,778 194,402,300 60
18 Oct 2019 0 180 178 180 6,579 117,893,900 51
22 Oct 2019 0 182 180 181 14,436 261,672,900 95
23 Oct 2019 0 183 172 179 28,664 505,699,500 202
25 Oct 2019 0 180 177 178 5,690 101,682,200 56
28 Oct 2019 0 178 175 178 7,339 129,352,200 81
29 Oct 2019 0 178 175 175 3,424 60,604,200 36
30 Oct 2019 0 177 175 176 2,095 36,708,800 18
31 Oct 2019 0 176 175 176 9,198 161,053,700 35
08 Nov 2019 0 172 170 171 3,375 57,769,700 34
11 Nov 2019 0 172 169 170 19,860 338,646,300 61
12 Nov 2019 0 178 170 171 5,248 89,755,000 17
14 Nov 2019 0 172 167 170 3,377 56,912,300 32
15 Nov 2019 0 174 168 168 2,049 34,635,000 29
19 Nov 2019 0 175 172 174 7,358 127,952,500 64
21 Nov 2019 0 176 169 176 6,706 116,779,600 49
22 Nov 2019 0 179 173 176 8,698 152,684,900 42
27 Nov 2019 0 175 169 170 676 11,502,900 27
28 Nov 2019 0 176 168 176 9,462 164,139,600 85
29 Nov 2019 0 179 174 178 35,936 635,075,400 95
02 Dec 2019 0 178 168 172 1,116 19,161,800 35
03 Dec 2019 0 179 171 177 14,591 256,531,800 92
05 Dec 2019 0 181 176 181 52,118 929,363,100 759
06 Dec 2019 0 184 179 180 5,138 92,600,100 117
10 Dec 2019 0 182 179 179 2,853 51,318,700 36
13 Dec 2019 0 183 176 181 20,504 367,604,600 55
16 Dec 2019 0 184 179 181 2,914 53,054,300 52
18 Dec 2019 0 187 178 183 19,666 362,542,400 83
19 Dec 2019 0 183 179 183 3,469 62,672,000 48
20 Dec 2019 0 180 179 180 179 3,211,700 16
27 Dec 2019 0 180 177 180 4,184 74,883,900 38
30 Dec 2019 0 185 178 185 15,114 277,681,800 53
06 Jan 2020 0 180 177 178 1,597 28,430,700 27
07 Jan 2020 0 178 177 178 1,466 26,092,300 18
08 Jan 2020 0 179 175 177 21,390 376,937,800 30
09 Jan 2020 0 180 168 175 10,671 185,522,600 108
10 Jan 2020 0 179 175 176 1,121 19,663,100 23
13 Jan 2020 0 179 173 179 2,244 39,048,500 52
15 Jan 2020 0 180 172 172 2,632 45,920,700 33
21 Jan 2020 0 177 160 160 19,278 309,175,000 43
22 Jan 2020 0 177 160 168 10,668 176,816,700 71
28 Jan 2020 0 173 165 170 439 7,311,800 26
30 Jan 2020 0 169 165 166 478 7,923,500 16
31 Jan 2020 0 168 165 165 485 8,006,600 17
04 Feb 2020 0 167 163 163 505 8,244,500 23
10 Feb 2020 0 165 159 164 708 11,361,400 18
12 Feb 2020 0 164 161 161 703 11,352,200 14
13 Feb 2020 0 165 161 164 1,373 22,414,100 18
14 Feb 2020 0 164 160 160 2,809 44,944,500 19
18 Feb 2020 0 167 164 167 5,792 96,533,200 45
19 Feb 2020 0 168 168 168 142 2,385,600 14
20 Feb 2020 0 173 168 171 3,535 60,747,000 32
25 Feb 2020 0 173 162 172 1,614 27,848,000 23
04 Mar 2020 0 165 160 161 874 14,071,700 16
11 Mar 2020 0 164 157 157 1,563 25,460,100 25
12 Mar 2020 0 163 155 156 1,652 25,668,200 30
13 Mar 2020 0 155 146 155 4,293 65,381,700 29
18 Mar 2020 0 139 132 132 5,685 75,387,700 30
20 Mar 2020 0 135 115 135 1,531 18,882,100 36
27 Mar 2020 0 160 137 142 6,738 97,662,000 47
30 Mar 2020 0 142 133 138 1,182 16,763,500 16
31 Mar 2020 0 156 138 156 1,603 22,137,700 7
01 Apr 2020 0 158 146 146 329 5,010,700 20
02 Apr 2020 0 146 136 137 2,912 40,424,700 37
06 Apr 2020 0 147 138 145 5,304 74,394,500 96
07 Apr 2020 0 149 140 142 974 13,733,500 28
08 Apr 2020 0 148 136 137 136 1,894,900 25
09 Apr 2020 0 139 135 136 375 5,138,200 32
20 Apr 2020 0 139 133 136 130 1,800,700 15
21 Apr 2020 0 144 136 143 2,423 34,455,800 29
23 Apr 2020 0 141 137 141 694 9,575,200 17
28 Apr 2020 0 142 137 142 664 9,136,400 23
04 May 2020 0 139 138 139 216 2,990,000 22
08 May 2020 0 141 130 141 299 4,180,100 19
11 May 2020 0 141 134 141 348 4,896,500 16
13 May 2020 0 143 138 139 381 5,306,000 19
19 May 2020 0 141 133 140 1,805 24,771,400 33
20 May 2020 0 140 137 140 21 290,600 10
27 May 2020 0 141 133 141 402 5,616,200 31
02 Jun 2020 0 147 140 146 1,080 15,517,600 52
03 Jun 2020 0 157 145 150 2,665 40,090,300 60
09 Jun 2020 0 175 157 170 74,694 1,267,535,200 255
10 Jun 2020 0 179 165 166 22,437 383,641,300 175
11 Jun 2020 0 175 165 169 59,847 1,005,405,800 93
15 Jun 2020 0 165 160 161 1,191 19,195,900 29
16 Jun 2020 0 164 160 162 1,439 23,541,400 27
18 Jun 2020 0 163 156 162 560 8,941,200 30
19 Jun 2020 0 185 162 181 20,427 364,120,700 163
22 Jun 2020 0 184 172 172 9,963 180,259,900 64
23 Jun 2020 0 180 165 166 3,436 58,351,700 49
24 Jun 2020 0 172 166 170 323 5,462,600 9
25 Jun 2020 0 175 166 166 748 12,743,200 29
26 Jun 2020 0 171 166 167 285 4,754,900 12
29 Jun 2020 0 173 166 171 825 13,702,200 19
30 Jun 2020 0 171 167 169 317 5,335,200 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PSSI : 5 IDR) 11 Jun 2020 15 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 03 Apr 2020 28 Apr 2020 Active
Proxy Voting   - 22 Aug 2019 16 Sep 2019 Active
Cash Dividend (1 PSSI : 7 IDR) 11 Jun 2019 13 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 31 Jan 2019 25 Feb 2019 Active
Proxy Voting   - 12 Nov 2018 05 Dec 2018 Active
Cash Dividend (1 PSSI : 5 IDR) 08 Nov 2018 13 Nov 2018 30 Nov 2018 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 PSSI : 5 IDR) 17 May 2018 22 May 2018 08 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active