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 11 May 2021
100.00% Scripless = 5,417,063,153.000
Local Percentage
55.62%
Foreign Percentage
44.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
06 Jul 2020 0 167 165 165 41 677,900 14
07 Jul 2020 0 167 161 163 10,424 168,274,900 38
08 Jul 2020 0 167 161 163 258 4,169,700 17
09 Jul 2020 0 182 161 180 7,300 127,075,400 44
10 Jul 2020 0 179 169 169 1,778 30,739,800 69
13 Jul 2020 0 168 167 167 1,400 23,394,700 18
14 Jul 2020 0 170 165 170 479 7,941,600 21
17 Jul 2020 0 166 160 161 2,491 40,222,200 42
24 Jul 2020 0 167 162 165 203 3,320,600 10
28 Jul 2020 0 168 164 167 14,213 236,110,300 51
29 Jul 2020 0 172 165 172 42,365 721,180,200 212
30 Jul 2020 0 174 169 170 13,389 228,685,700 103
03 Aug 2020 0 169 162 162 1,636 26,971,100 59
04 Aug 2020 0 167 161 166 1,590 25,842,300 30
05 Aug 2020 0 166 160 165 3,573 58,458,300 47
07 Aug 2020 0 168 163 168 957 15,738,300 16
12 Aug 2020 0 165 159 165 19,112 306,244,100 91
19 Aug 2020 0 167 164 167 888 14,710,900 25
27 Aug 2020 0 166 162 165 5,318 87,957,300 38
31 Aug 2020 0 165 165 165 72 1,188,000 14
01 Sep 2020 0 165 164 164 480 7,877,800 14
02 Sep 2020 0 165 163 165 416 6,803,500 20
04 Sep 2020 0 164 161 162 689 11,157,000 22
07 Sep 2020 0 162 161 162 322 5,214,500 22
08 Sep 2020 0 164 162 162 86 1,398,700 14
10 Sep 2020 0 161 159 160 1,348 21,475,800 29
11 Sep 2020 0 161 158 161 807 12,806,700 23
14 Sep 2020 0 164 160 163 6,597 105,631,500 34
16 Sep 2020 0 163 159 159 20,697 329,169,900 27
21 Sep 2020 0 163 160 160 505 8,101,300 23
23 Sep 2020 0 161 158 160 21,069 333,046,200 25
24 Sep 2020 0 160 156 160 1,901 29,775,200 23
30 Sep 2020 0 169 159 169 4,066 67,512,300 69
01 Oct 2020 0 169 161 169 1,214 20,231,000 35
02 Oct 2020 0 180 161 162 8,889 153,211,400 198
07 Oct 2020 0 169 163 168 750 12,423,200 36
08 Oct 2020 0 184 163 167 44,722 787,845,600 568
09 Oct 2020 0 170 164 164 3,970 65,578,400 58
12 Oct 2020 0 169 164 168 4,137 69,146,700 48
13 Oct 2020 0 176 168 171 4,818 82,628,100 92
14 Oct 2020 0 173 165 170 3,773 64,130,300 79
15 Oct 2020 0 178 170 172 8,958 153,679,600 63
16 Oct 2020 0 175 171 174 3,609 62,559,600 106
19 Oct 2020 0 176 168 173 3,604 61,929,500 74
21 Oct 2020 0 173 168 173 2,944 50,016,500 25
23 Oct 2020 0 182 170 174 26,181 463,004,000 192
03 Nov 2020 0 177 170 175 22,069 382,771,200 199
04 Nov 2020 0 178 173 173 5,658 98,905,000 57
06 Nov 2020 0 173 170 170 401 6,862,900 30
10 Nov 2020 0 170 168 169 1,828 30,878,200 33
12 Nov 2020 0 173 170 171 3,242 55,463,400 46
13 Nov 2020 0 173 169 170 1,825 30,904,300 33
16 Nov 2020 0 170 169 170 1,323 22,380,400 25
18 Nov 2020 0 170 168 168 1,543 25,997,700 47
20 Nov 2020 0 170 167 170 3,899 65,603,400 45
23 Nov 2020 0 172 168 169 9,681 163,108,200 38
24 Nov 2020 0 169 168 168 2,363 39,699,700 56
27 Nov 2020 0 170 168 168 2,300 38,796,900 47
01 Dec 2020 0 168 165 167 10,313 171,069,900 78
02 Dec 2020 0 170 167 168 901 15,143,200 34
04 Dec 2020 0 175 168 175 41,429 712,451,500 383
07 Dec 2020 0 179 174 174 50,691 898,751,400 473
08 Dec 2020 0 175 171 172 11,926 205,541,100 156
10 Dec 2020 0 174 171 171 8,823 152,131,700 107
11 Dec 2020 0 174 169 171 15,557 266,240,100 113
14 Dec 2020 0 179 173 178 36,355 642,409,200 448
15 Dec 2020 0 180 175 177 16,520 292,756,700 233
16 Dec 2020 0 182 176 178 101,066 1,810,194,200 513
17 Dec 2020 0 181 174 174 27,873 489,496,900 366
18 Dec 2020 0 174 170 170 25,121 430,317,000 292
21 Dec 2020 0 174 170 172 12,283 212,070,900 229
22 Dec 2020 0 180 170 170 15,419 266,093,300 210
23 Dec 2020 0 172 166 168 15,148 255,681,600 180
28 Dec 2020 0 174 168 172 11,917 204,771,100 122
29 Dec 2020 0 174 170 171 13,370 229,562,300 113
30 Dec 2020 0 174 167 174 29,339 502,990,700 150
04 Jan 2021 0 174 168 169 8,371 141,850,500 157
05 Jan 2021 0 172 169 171 5,810 98,692,000 82
06 Jan 2021 0 171 168 170 11,221 190,505,700 161
07 Jan 2021 0 172 169 171 8,875 151,544,100 147
08 Jan 2021 0 174 169 170 11,772 201,515,100 166
11 Jan 2021 0 176 169 172 12,673 217,519,300 173
12 Jan 2021 0 174 169 170 13,226 225,288,600 150
13 Jan 2021 0 172 169 170 10,210 173,661,200 139
14 Jan 2021 0 174 169 169 14,758 249,825,100 161
15 Jan 2021 0 170 168 170 8,762 148,102,300 106
18 Jan 2021 0 174 169 173 17,675 303,658,900 205
19 Jan 2021 0 174 169 172 14,834 253,230,800 117
20 Jan 2021 0 172 169 172 25,932 444,123,200 102
21 Jan 2021 0 174 171 174 28,440 491,198,200 169
22 Jan 2021 0 176 172 173 75,093 1,299,883,400 197
25 Jan 2021 0 182 173 174 87,051 1,539,803,600 693
26 Jan 2021 0 174 170 174 31,772 548,912,900 193
27 Jan 2021 0 175 166 171 85,105 1,429,228,800 301
28 Jan 2021 0 171 166 169 34,147 571,935,400 205
29 Jan 2021 0 169 166 167 9,543 159,027,700 130
01 Feb 2021 0 169 162 168 35,235 580,169,500 217
02 Feb 2021 0 170 166 166 28,280 471,261,000 137
04 Feb 2021 0 171 167 171 60,729 1,025,373,300 182
05 Feb 2021 0 174 171 172 24,898 429,098,300 257
08 Feb 2021 0 173 168 173 7,962 136,963,800 120
09 Feb 2021 0 174 172 174 39,067 677,685,500 148
11 Feb 2021 0 172 170 170 3,084 52,735,300 71
15 Feb 2021 0 174 170 174 27,054 465,384,700 108
16 Feb 2021 0 176 172 176 28,970 505,842,300 130
17 Feb 2021 0 180 174 180 73,331 1,307,047,400 445
18 Feb 2021 0 181 176 176 31,949 568,487,900 284
19 Feb 2021 0 176 173 175 5,251 91,859,000 110
22 Feb 2021 0 177 173 174 6,419 111,573,100 116
23 Feb 2021 0 180 173 180 16,008 286,331,700 141
24 Feb 2021 0 181 176 180 26,199 471,876,900 100
25 Feb 2021 0 183 179 183 20,020 363,693,300 121
26 Feb 2021 0 185 178 182 21,541 392,576,800 152
01 Mar 2021 0 184 179 182 8,221 148,779,100 86
02 Mar 2021 0 183 180 182 13,744 250,056,100 71
03 Mar 2021 0 183 180 181 52,629 957,712,100 90
05 Mar 2021 0 184 178 184 36,656 666,810,100 112
08 Mar 2021 0 198 185 194 54,365 1,036,673,900 469
09 Mar 2021 0 202 195 200 66,916 1,335,405,900 414
10 Mar 2021 0 202 191 195 36,086 719,782,400 259
12 Mar 2021 0 202 191 199 48,222 945,283,100 159
15 Mar 2021 0 202 197 200 64,144 1,280,049,300 187
16 Mar 2021 0 208 191 206 69,764 1,425,117,200 262
17 Mar 2021 0 214 199 210 37,390 773,769,200 206
18 Mar 2021 0 210 202 202 83,079 1,699,683,400 187
19 Mar 2021 0 202 196 197 21,577 426,472,700 140
22 Mar 2021 0 200 197 198 624 12,330,400 37
23 Mar 2021 0 202 194 196 4,903 96,073,300 102
24 Mar 2021 0 198 193 197 43,979 856,196,600 172
26 Mar 2021 0 208 195 208 43,292 879,139,800 108
29 Mar 2021 0 216 208 214 47,165 994,526,800 319
30 Mar 2021 0 216 204 206 30,994 652,124,200 352
31 Mar 2021 0 206 198 199 20,152 401,407,500 120
01 Apr 2021 0 204 202 204 7,674 155,620,200 48
05 Apr 2021 0 210 200 210 31,552 653,957,400 150
06 Apr 2021 0 236 210 232 100,886 2,265,858,600 953
07 Apr 2021 0 232 222 230 68,157 1,551,120,800 535
08 Apr 2021 0 232 224 230 31,114 715,308,600 262
09 Apr 2021 0 232 228 228 9,074 208,398,600 137
12 Apr 2021 0 232 226 230 16,607 379,359,800 169
13 Apr 2021 0 230 216 220 36,297 802,111,000 224
14 Apr 2021 0 226 216 226 64,117 1,401,026,800 142
15 Apr 2021 0 228 224 226 45,927 1,034,426,000 154
16 Apr 2021 0 228 224 228 17,414 394,041,600 94
19 Apr 2021 0 230 224 224 8,731 197,965,800 113
20 Apr 2021 0 228 224 224 7,257 162,803,400 46
21 Apr 2021 0 224 222 224 6,887 153,752,400 48
22 Apr 2021 0 228 222 222 3,730 83,320,200 48
26 Apr 2021 0 232 224 230 55,496 1,263,750,800 273
27 Apr 2021 0 234 230 234 16,169 376,485,400 222
28 Apr 2021 0 246 234 244 56,471 1,358,030,200 525
29 Apr 2021 0 248 232 236 52,761 1,250,862,200 348
30 Apr 2021 0 238 234 236 10,542 247,558,200 102
03 May 2021 0 252 228 248 66,272 1,630,564,800 604
04 May 2021 0 248 240 244 29,088 706,467,400 187
05 May 2021 0 244 236 238 26,545 631,126,400 180
06 May 2021 0 246 236 244 53,547 1,282,509,400 216
07 May 2021 0 244 238 240 28,924 696,263,800 103
10 May 2021 0 250 240 248 17,461 431,485,200 177
11 May 2021 0 258 246 252 32,731 825,117,000 430

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
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