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 21 Jan 2022
100.00% Scripless = 5,417,063,153.000
Local Percentage
56.37%
Foreign Percentage
43.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 260 244 250 16,233 406,621,400 282
18 May 2021 0 250 242 250 7,109 177,198,600 92
19 May 2021 0 250 244 248 14,064 346,649,800 113
20 May 2021 0 248 246 246 2,307 56,969,600 56
21 May 2021 0 256 242 244 16,745 411,750,000 138
24 May 2021 0 262 244 262 63,363 1,621,628,800 537
25 May 2021 0 278 264 274 43,314 1,158,993,400 573
27 May 2021 0 278 268 270 23,307 632,884,200 312
28 May 2021 0 290 270 288 46,351 1,309,878,000 558
31 May 2021 0 292 286 290 34,951 1,008,890,600 335
02 Jun 2021 0 294 288 290 16,888 489,686,200 233
03 Jun 2021 0 298 290 298 10,680 314,297,000 192
04 Jun 2021 0 300 294 298 5,442 161,420,600 158
07 Jun 2021 0 300 292 298 20,889 615,470,000 187
08 Jun 2021 0 300 292 294 13,802 405,814,800 110
09 Jun 2021 0 312 292 310 19,449 592,323,800 251
11 Jun 2021 0 318 308 318 13,656 426,757,800 200
14 Jun 2021 0 328 312 326 23,208 746,683,400 300
15 Jun 2021 0 342 326 340 37,677 1,266,063,200 565
16 Jun 2021 0 340 328 336 29,819 991,858,800 464
17 Jun 2021 0 336 314 314 26,476 843,703,000 447
18 Jun 2021 0 306 294 294 27,771 816,926,600 212
21 Jun 2021 0 290 274 286 64,602 1,773,059,800 376
22 Jun 2021 0 288 270 270 23,175 636,645,000 375
23 Jun 2021 0 268 252 258 28,545 734,375,600 406
24 Jun 2021 0 270 256 264 19,244 508,385,000 350
25 Jun 2021 0 268 260 268 23,494 623,124,400 269
28 Jun 2021 0 260 250 250 10,039 252,577,000 335
29 Jun 2021 0 274 236 244 20,481 506,046,400 317
30 Jun 2021 0 266 242 250 5,748 147,501,000 139
01 Jul 2021 0 252 238 250 634 15,859,600 70
05 Jul 2021 0 254 234 252 7,356 180,829,400 143
06 Jul 2021 0 258 250 258 9,403 239,535,000 149
07 Jul 2021 0 270 254 256 8,227 215,334,800 139
08 Jul 2021 0 256 248 248 2,955 73,839,800 115
09 Jul 2021 0 248 244 246 2,974 72,803,200 44
12 Jul 2021 0 248 240 242 655 15,872,200 67
13 Jul 2021 0 252 242 242 7,249 177,868,800 104
14 Jul 2021 0 250 234 242 1,968 47,419,000 84
15 Jul 2021 0 252 232 240 5,152 122,311,600 152
16 Jul 2021 0 244 236 238 3,794 90,979,200 78
19 Jul 2021 0 242 234 240 1,553 36,814,200 95
21 Jul 2021 0 254 240 252 6,936 171,416,000 176
22 Jul 2021 0 254 248 250 2,423 60,780,200 87
23 Jul 2021 0 250 244 250 2,836 69,454,000 71
26 Jul 2021 0 252 244 248 1,070 26,457,800 55
27 Jul 2021 0 248 242 244 406 9,914,600 43
28 Jul 2021 0 246 238 238 1,708 40,997,000 102
29 Jul 2021 0 250 238 248 3,003 73,794,800 96
30 Jul 2021 0 260 236 240 25,740 628,162,200 290
02 Aug 2021 0 258 240 244 3,375 82,635,000 58
03 Aug 2021 0 250 242 248 1,225 30,091,600 56
04 Aug 2021 0 252 244 248 14,010 344,559,000 101
05 Aug 2021 0 250 246 250 9,503 235,772,600 93
06 Aug 2021 0 260 250 256 19,007 480,841,600 182
09 Aug 2021 0 266 250 256 8,011 205,843,800 217
10 Aug 2021 0 256 246 248 7,607 190,601,200 108
12 Aug 2021 0 294 260 284 193,808 5,418,750,800 2,810
13 Aug 2021 0 290 266 274 75,816 2,067,238,200 1,204
16 Aug 2021 0 276 258 272 47,838 1,268,332,600 561
18 Aug 2021 0 296 264 268 106,167 2,938,850,400 1,801
19 Aug 2021 0 272 260 270 47,172 1,248,661,600 438
20 Aug 2021 0 292 264 274 161,464 4,521,446,000 1,503
23 Aug 2021 0 282 274 282 81,190 2,264,645,600 650
24 Aug 2021 0 286 278 280 77,923 2,194,547,800 570
25 Aug 2021 0 282 278 280 28,846 805,502,600 563
26 Aug 2021 0 288 278 284 49,008 1,389,453,800 494
27 Aug 2021 0 288 282 282 36,447 1,034,851,200 366
30 Aug 2021 0 282 270 278 33,757 934,490,800 344
31 Aug 2021 0 282 278 282 23,630 658,570,200 137
01 Sep 2021 0 284 280 284 16,165 456,314,000 320
02 Sep 2021 0 286 280 284 27,385 772,390,400 165
03 Sep 2021 0 286 282 282 17,275 488,650,200 122
06 Sep 2021 0 284 282 282 50,560 1,427,311,000 151
07 Sep 2021 0 288 282 288 47,484 1,348,655,800 301
08 Sep 2021 0 292 284 286 26,361 754,425,800 231
09 Sep 2021 0 288 280 282 21,328 604,380,800 127
10 Sep 2021 0 292 280 292 41,208 1,183,743,200 314
13 Sep 2021 0 294 286 290 38,266 1,106,267,200 460
14 Sep 2021 0 292 288 290 24,746 714,677,400 623
15 Sep 2021 0 292 286 286 34,080 978,285,200 206
16 Sep 2021 0 290 282 290 27,402 782,268,800 168
17 Sep 2021 0 292 288 290 16,650 480,382,000 152
20 Sep 2021 0 292 284 288 21,462 618,669,000 142
21 Sep 2021 0 290 286 290 18,894 542,561,600 145
22 Sep 2021 0 292 286 290 17,550 506,830,600 102
23 Sep 2021 0 290 288 288 10,657 307,246,000 129
24 Sep 2021 0 292 286 292 20,116 583,708,000 151
27 Sep 2021 0 320 292 304 53,448 1,635,708,400 878
28 Sep 2021 0 310 302 304 42,418 1,294,854,600 313
29 Sep 2021 0 308 300 306 26,321 799,624,000 251
30 Sep 2021 0 320 306 318 21,792 685,181,200 307
01 Oct 2021 0 320 310 310 29,553 924,491,000 230
04 Oct 2021 0 318 306 312 53,786 1,662,646,400 316
05 Oct 2021 0 316 308 316 60,556 1,875,868,400 224
06 Oct 2021 0 330 314 318 41,090 1,323,035,800 361
07 Oct 2021 0 320 310 310 46,532 1,460,805,400 195
08 Oct 2021 0 316 310 316 16,013 498,614,800 159
11 Oct 2021 0 318 310 314 25,246 788,152,400 171
12 Oct 2021 0 318 306 312 91,953 2,853,422,800 242
13 Oct 2021 0 314 310 314 14,054 438,557,800 165
14 Oct 2021 0 314 310 312 35,938 1,120,304,000 122
15 Oct 2021 0 318 310 318 40,665 1,268,523,200 92
18 Oct 2021 0 318 314 314 8,626 272,589,800 105
19 Oct 2021 0 318 310 316 28,970 909,039,400 104
21 Oct 2021 0 330 316 330 63,050 2,042,155,400 480
22 Oct 2021 0 336 324 332 46,833 1,549,503,800 434
25 Oct 2021 0 332 330 332 37,013 1,223,976,200 187
26 Oct 2021 0 332 326 330 47,645 1,564,685,200 130
27 Oct 2021 0 334 330 334 55,596 1,839,232,600 117
28 Oct 2021 0 352 340 346 73,332 2,531,050,200 678
29 Oct 2021 0 350 346 348 81,109 2,813,271,000 712
01 Nov 2021 0 350 342 342 46,558 1,607,158,400 262
02 Nov 2021 0 342 328 332 79,827 2,655,317,600 372
03 Nov 2021 0 334 326 330 62,378 2,057,030,200 272
04 Nov 2021 0 368 330 346 66,946 2,311,081,200 869
05 Nov 2021 0 348 342 342 14,751 510,224,400 196
08 Nov 2021 0 346 336 344 36,431 1,241,356,600 215
09 Nov 2021 0 354 340 352 76,370 2,643,009,400 474
10 Nov 2021 0 354 346 354 45,609 1,605,162,600 317
11 Nov 2021 0 384 352 382 261,833 9,590,172,600 1,489
12 Nov 2021 0 386 360 374 169,078 6,311,336,000 805
15 Nov 2021 0 376 368 372 28,688 1,067,994,400 265
16 Nov 2021 0 380 368 374 89,545 3,343,981,000 526
17 Nov 2021 0 376 372 376 40,492 1,512,146,000 243
18 Nov 2021 0 390 376 390 97,902 3,753,429,000 828
19 Nov 2021 0 396 390 396 87,520 3,430,605,400 727
22 Nov 2021 0 398 370 388 91,469 3,539,395,200 546
23 Nov 2021 0 390 386 386 101,180 3,920,374,600 374
24 Nov 2021 0 388 372 374 91,332 3,454,134,200 406
25 Nov 2021 0 376 368 372 60,968 2,254,385,400 347
26 Nov 2021 0 380 364 374 55,389 2,051,999,200 540
29 Nov 2021 0 376 368 376 53,206 1,978,598,800 328
30 Nov 2021 0 384 374 380 127,874 4,847,983,400 559
01 Dec 2021 0 396 380 396 76,259 2,972,861,400 1,121
02 Dec 2021 0 420 396 404 101,400 4,119,953,400 1,640
03 Dec 2021 0 406 384 398 65,162 2,596,089,800 682
06 Dec 2021 0 404 384 384 34,833 1,348,594,000 478
07 Dec 2021 0 390 382 388 19,453 749,003,200 260
08 Dec 2021 0 396 388 396 38,542 1,513,186,800 425
09 Dec 2021 0 412 396 410 58,935 2,383,447,000 909
10 Dec 2021 0 418 400 400 45,578 1,859,238,800 754
13 Dec 2021 0 406 394 400 34,897 1,390,506,600 535
14 Dec 2021 0 430 398 430 170,478 7,138,572,200 2,327
15 Dec 2021 0 442 420 420 157,973 6,796,389,200 2,975
16 Dec 2021 0 430 420 428 64,551 2,742,060,200 1,013
17 Dec 2021 0 428 418 420 25,155 1,063,780,800 592
20 Dec 2021 0 420 410 410 34,892 1,439,618,400 620
21 Dec 2021 0 410 402 410 45,195 1,832,115,400 461
22 Dec 2021 0 418 410 418 25,202 1,044,612,800 568
23 Dec 2021 0 422 414 414 33,489 1,400,571,400 588
24 Dec 2021 0 416 412 412 16,024 662,809,000 276
27 Dec 2021 0 412 406 406 32,135 1,311,184,600 444
28 Dec 2021 0 406 380 388 123,842 4,852,777,000 1,085
29 Dec 2021 0 410 386 404 24,421 963,388,800 340
30 Dec 2021 0 404 394 402 28,174 1,127,226,400 287
03 Jan 2022 0 402 390 394 10,771 425,144,400 299
04 Jan 2022 0 400 390 400 15,642 615,699,400 277
05 Jan 2022 0 404 396 398 17,965 716,947,800 230
06 Jan 2022 0 402 390 398 25,707 1,010,733,800 271
07 Jan 2022 0 402 392 398 19,995 794,420,800 216
10 Jan 2022 0 408 394 402 38,830 1,564,434,600 342
11 Jan 2022 0 402 396 398 23,094 921,849,000 193
12 Jan 2022 0 398 394 396 16,295 644,883,600 233
13 Jan 2022 0 398 394 394 18,693 739,921,200 218
14 Jan 2022 0 398 392 396 6,677 263,623,600 143
17 Jan 2022 0 398 392 392 16,233 639,036,800 200
18 Jan 2022 0 396 384 392 24,074 935,370,800 353
19 Jan 2022 0 396 392 392 3,919 154,152,400 184
20 Jan 2022 0 394 392 392 13,645 535,417,000 210
21 Jan 2022 0 396 384 390 17,173 669,459,400 253

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Sep 2021 20 Oct 2021 Active
Proxy Voting   - 15 Sep 2021 08 Oct 2021 Active
Cash Dividend (1 PSSI : 8 IDR) 25 Jun 2021 29 Jun 2021 21 Jul 2021 Active
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