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 19 Nov 2019
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
26 Nov 2018 0 162 147 157 23,397 367,960,100 445
27 Nov 2018 0 162 151 158 11,838 186,866,400 317
28 Nov 2018 0 160 152 155 13,940 218,630,700 123
29 Nov 2018 0 160 151 151 22,086 338,012,900 321
30 Nov 2018 0 154 146 152 9,702 147,529,800 135
03 Dec 2018 0 157 150 154 17,706 273,923,700 175
04 Dec 2018 0 159 148 154 11,211 174,909,000 125
05 Dec 2018 0 159 148 154 16,784 256,562,200 291
06 Dec 2018 0 158 148 157 25,866 401,287,600 223
07 Dec 2018 0 158 151 155 6,591 102,707,200 112
10 Dec 2018 0 156 150 150 19,931 301,940,500 183
11 Dec 2018 0 154 146 149 55,054 818,247,300 476
12 Dec 2018 0 154 147 150 18,879 282,406,900 222
13 Dec 2018 0 154 149 154 6,682 101,873,800 126
14 Dec 2018 0 158 150 153 10,168 157,279,700 189
17 Dec 2018 0 155 150 153 4,592 70,402,800 89
18 Dec 2018 0 155 151 153 9,350 142,455,800 79
19 Dec 2018 0 155 147 152 5,918 90,291,700 93
20 Dec 2018 0 155 146 154 12,154 187,163,400 106
21 Dec 2018 0 156 152 154 7,513 115,384,500 121
26 Dec 2018 0 157 152 155 5,464 84,467,700 114
27 Dec 2018 0 156 153 156 4,158 64,156,000 78
28 Dec 2018 0 158 154 154 8,085 124,971,400 80
02 Jan 2019 0 160 154 155 12,276 193,400,100 199
03 Jan 2019 0 160 155 156 2,954 46,220,100 56
04 Jan 2019 0 158 156 158 4,472 70,190,500 82
07 Jan 2019 0 163 157 162 26,544 425,823,800 268
08 Jan 2019 0 172 162 163 31,359 522,892,000 477
09 Jan 2019 0 168 163 167 31,105 515,291,400 275
10 Jan 2019 0 185 169 170 112,367 1,975,296,400 1,330
11 Jan 2019 0 174 170 172 28,085 482,869,300 337
14 Jan 2019 0 175 168 168 24,227 410,438,100 336
15 Jan 2019 0 171 167 167 12,529 210,480,900 181
16 Jan 2019 0 171 167 168 24,609 414,675,400 310
17 Jan 2019 0 172 165 168 25,789 433,919,500 273
18 Jan 2019 0 171 167 169 28,724 482,846,200 213
21 Jan 2019 0 171 169 170 27,155 461,536,200 235
22 Jan 2019 0 172 168 168 18,287 310,605,100 178
23 Jan 2019 0 171 168 169 21,408 361,406,200 171
24 Jan 2019 0 171 165 167 21,039 352,761,800 171
25 Jan 2019 0 170 166 166 21,505 360,306,300 199
28 Jan 2019 0 169 166 166 16,626 277,574,300 186
29 Jan 2019 0 172 166 170 50,400 853,004,000 315
30 Jan 2019 0 188 172 177 160,645 2,906,838,400 1,725
31 Jan 2019 0 182 170 170 71,988 1,247,738,300 807
01 Feb 2019 0 176 170 170 31,596 542,906,000 347
04 Feb 2019 0 176 165 171 21,073 362,385,900 228
06 Feb 2019 0 188 175 176 96,113 1,729,164,700 1,110
07 Feb 2019 0 181 174 176 43,708 770,653,300 414
08 Feb 2019 0 178 172 173 53,809 934,952,600 426
11 Feb 2019 0 181 168 173 101,129 1,786,681,600 679
12 Feb 2019 0 177 171 172 60,379 1,045,343,100 331
13 Feb 2019 0 174 171 172 22,337 384,846,900 162
14 Feb 2019 0 176 171 172 23,182 400,742,500 195
15 Feb 2019 0 174 172 172 20,932 361,810,300 154
18 Feb 2019 0 175 170 171 16,566 284,963,700 153
19 Feb 2019 0 173 171 173 10,257 176,212,500 146
20 Feb 2019 0 180 172 174 46,457 812,061,900 355
21 Feb 2019 0 179 174 174 20,164 352,564,300 198
22 Feb 2019 0 179 173 176 11,371 199,581,000 171
25 Feb 2019 0 181 175 177 44,291 786,438,100 363
26 Feb 2019 0 193 178 183 240,166 4,490,042,300 1,461
27 Feb 2019 0 186 174 176 80,898 1,444,229,400 596
28 Feb 2019 0 178 172 174 38,392 670,252,900 404
01 Mar 2019 0 178 174 174 27,249 477,683,800 650
04 Mar 2019 0 180 173 173 44,648 785,477,600 363
05 Mar 2019 0 178 173 174 46,652 816,308,900 307
06 Mar 2019 0 176 173 174 19,139 332,029,200 165
08 Mar 2019 0 175 172 173 21,580 373,433,100 151
11 Mar 2019 0 184 168 175 75,170 1,330,035,300 532
12 Mar 2019 0 178 173 173 34,434 603,224,300 199
13 Mar 2019 0 175 170 171 35,204 605,604,600 387
14 Mar 2019 0 173 170 173 22,377 383,290,600 198
15 Mar 2019 0 173 170 172 23,154 397,954,900 171
18 Mar 2019 0 173 170 171 28,088 480,427,100 222
19 Mar 2019 0 174 166 170 60,315 1,035,968,400 659
20 Mar 2019 0 173 170 170 23,350 398,570,600 228
21 Mar 2019 0 186 170 182 260,232 4,674,058,400 1,631
22 Mar 2019 0 188 179 186 149,555 2,755,388,600 900
25 Mar 2019 0 216 182 202 725,509 14,581,507,400 4,459
26 Mar 2019 0 212 188 190 426,810 8,574,348,900 3,044
27 Mar 2019 0 196 185 191 193,995 3,707,029,200 1,406
28 Mar 2019 0 194 186 188 88,587 1,677,282,700 670
29 Mar 2019 0 190 177 177 66,075 1,199,547,200 713
01 Apr 2019 0 182 173 173 82,899 1,455,247,700 1,002
02 Apr 2019 0 184 171 174 172,676 3,034,162,300 1,286
04 Apr 2019 0 180 172 174 112,285 1,967,756,400 819
05 Apr 2019 0 175 171 172 40,933 703,892,500 321
08 Apr 2019 0 173 168 168 79,424 1,352,090,000 734
09 Apr 2019 0 171 168 169 39,485 668,456,100 338
10 Apr 2019 0 171 167 167 46,658 785,177,200 406
11 Apr 2019 0 170 163 166 44,223 731,887,500 445
12 Apr 2019 0 169 165 168 27,793 465,726,900 220
15 Apr 2019 0 169 166 166 22,369 373,828,800 274
16 Apr 2019 0 168 164 167 35,315 584,088,800 326
18 Apr 2019 0 176 167 170 83,611 1,436,022,600 840
22 Apr 2019 0 172 169 170 18,737 319,479,900 239
23 Apr 2019 0 175 170 173 37,188 644,426,000 301
24 Apr 2019 0 176 173 173 27,517 479,568,100 415
25 Apr 2019 0 175 170 171 14,273 244,490,700 259
26 Apr 2019 0 176 171 172 49,607 860,799,000 430
29 Apr 2019 0 174 171 171 17,080 293,753,000 160
30 Apr 2019 0 172 166 167 78,315 1,320,941,800 498
02 May 2019 0 172 166 168 41,545 700,216,400 340
03 May 2019 0 169 165 165 45,488 756,987,600 249
06 May 2019 0 167 160 162 45,513 738,388,200 386
07 May 2019 0 167 162 163 49,674 817,470,300 384
08 May 2019 0 163 154 162 16,089 259,187,300 171
09 May 2019 0 164 160 161 26,989 434,290,400 199
10 May 2019 0 164 151 159 29,679 469,626,800 252
13 May 2019 0 163 155 159 10,103 162,084,000 137
14 May 2019 0 159 155 155 16,002 250,194,600 205
15 May 2019 0 158 154 154 14,595 226,777,800 162
16 May 2019 0 155 149 150 20,183 304,993,400 241
17 May 2019 0 152 146 148 8,577 127,014,600 142
20 May 2019 0 153 138 148 7,744 114,846,600 142
21 May 2019 0 159 138 150 12,549 192,685,800 202
22 May 2019 0 156 140 155 7,921 121,772,600 76
23 May 2019 0 160 155 158 12,637 199,095,200 192
24 May 2019 0 165 150 163 16,987 275,049,800 266
27 May 2019 0 175 162 169 32,528 550,222,500 356
28 May 2019 0 170 160 165 26,192 434,926,900 206
29 May 2019 0 170 165 166 14,653 243,357,300 143
31 May 2019 0 168 165 167 17,115 284,505,100 209
10 Jun 2019 0 170 167 169 32,009 538,936,100 232
11 Jun 2019 0 170 166 169 58,223 977,644,400 319
12 Jun 2019 0 167 163 164 76,631 1,258,377,000 339
13 Jun 2019 0 165 155 165 19,548 319,859,100 173
14 Jun 2019 0 166 162 164 13,428 220,174,100 79
17 Jun 2019 0 167 160 164 34,059 560,790,800 91
18 Jun 2019 0 166 162 163 6,892 112,471,600 89
19 Jun 2019 0 163 161 163 5,013 81,191,400 100
20 Jun 2019 0 165 161 165 30,523 498,403,600 283
21 Jun 2019 0 167 164 164 30,901 511,538,100 160
24 Jun 2019 0 165 163 165 5,716 93,996,400 98
25 Jun 2019 0 166 163 166 20,058 331,115,700 110
26 Jun 2019 0 178 165 177 296,006 5,145,319,300 1,158
27 Jun 2019 0 185 175 175 233,755 4,215,808,600 1,503
28 Jun 2019 0 178 170 171 44,182 760,713,800 347
01 Jul 2019 0 175 169 170 26,652 457,348,400 262
02 Jul 2019 0 173 167 169 27,019 456,314,600 250
03 Jul 2019 0 170 165 167 29,290 486,793,200 313
04 Jul 2019 0 169 160 163 44,817 729,761,300 350
05 Jul 2019 0 168 162 162 39,257 643,496,600 367
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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