Stock listing
IDX:PSSI PT IMC Pelita Logistik Tbk Saham
Follow PT IMC Pelita Logistik Tbk into a list and get an email when it puts out news.
Share price · IDX:PSSI
334.00 IDR +4.00 (+1.2%)
Close on Nov 4, 2026
- Day range
- 328.00 – 350.00 IDRNov 4, 2026
- Volume
- 85,900 sharesNov 4, 2026
- Market cap
- 1.71T IDRAt the close on Nov 4, 2026 · price × 5.12B shares outstanding
- 52-week range
- 226.00 – 444.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 120.2M IDRMedian day 222,600 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:PSSI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 334.00 | +4.00 | +1.2% | 330.00 | 350.00 | 328.00 | 85,900 | |
| 330.00 | -8.00 | -2.4% | 338.00 | 344.00 | 330.00 | 92,900 | |
| 338.00 | +6.00 | +1.8% | 320.00 | 340.00 | 320.00 | 79,700 | |
| 332.00 | -2.00 | -0.6% | 334.00 | 334.00 | 330.00 | 58,900 | |
| 334.00 | 0.00 | 0.0% | 340.00 | 356.00 | 334.00 | 107,800 | |
| 334.00 | -2.00 | -0.6% | 350.00 | 354.00 | 334.00 | 243,300 | |
| 336.00 | -10.00 | -2.9% | 354.00 | 354.00 | 334.00 | 210,900 | |
| 346.00 | +2.00 | +0.6% | 352.00 | 384.00 | 344.00 | 800,200 | |
| 344.00 | +2.00 | +0.6% | 350.00 | 350.00 | 342.00 | 56,000 | |
| 342.00 | +10.00 | +3.0% | 332.00 | 348.00 | 332.00 | 206,100 | |
| 332.00 | +24.00 | +7.8% | 308.00 | 350.00 | 304.00 | 193,900 | |
| 308.00 | +14.00 | +4.8% | 276.00 | 340.00 | 276.00 | 139,500 | |
| 294.00 | -22.00 | -7.0% | 300.00 | 312.00 | 294.00 | 94,900 | |
| 316.00 | -48.00 | -13.2% | 316.00 | 334.00 | 316.00 | 275,900 | |
| 364.00 | -4.00 | -1.1% | 364.00 | 368.00 | 358.00 | 265,300 | |
| 368.00 | -4.00 | -1.1% | 372.00 | 376.00 | 358.00 | 505,900 | |
| 372.00 | -10.00 | -2.6% | 384.00 | 390.00 | 360.00 | 448,100 | |
| 382.00 | -10.00 | -2.6% | 394.00 | 398.00 | 372.00 | 821,100 | |
| 392.00 | +18.00 | +4.8% | 374.00 | 400.00 | 374.00 | 933,300 | |
| 374.00 | +6.00 | +1.6% | 368.00 | 382.00 | 368.00 | 345,100 | |
| 368.00 | +6.00 | +1.7% | 362.00 | 368.00 | 362.00 | 271,000 | |
| 362.00 | +4.00 | +1.1% | 362.00 | 362.00 | 358.00 | 291,800 | |
| 358.00 | -2.00 | -0.6% | 362.00 | 370.00 | 358.00 | 420,100 | |
| 360.00 | 0.00 | 0.0% | 356.00 | 364.00 | 356.00 | 176,200 | |
| 360.00 | 0.00 | 0.0% | 362.00 | 370.00 | 360.00 | 371,700 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 362.00 | 360.00 | 184,700 | |
| 360.00 | -2.00 | -0.6% | 362.00 | 364.00 | 358.00 | 297,500 | |
| 362.00 | +8.00 | +2.3% | 372.00 | 372.00 | 354.00 | 742,900 | |
| 354.00 | +6.00 | +1.7% | 350.00 | 360.00 | 350.00 | 308,100 | |
| 348.00 | +2.00 | +0.6% | 338.00 | 358.00 | 334.00 | 418,300 | |
| 346.00 | -6.00 | -1.7% | 352.00 | 358.00 | 342.00 | 415,100 | |
| 352.00 | -8.00 | -2.2% | 370.00 | 444.00 | 340.00 | 5,163,500 | |
| 360.00 | +2.00 | +0.6% | 358.00 | 362.00 | 358.00 | 120,700 | |
| 358.00 | 0.00 | 0.0% | 360.00 | 362.00 | 356.00 | 152,300 | |
| 358.00 | 0.00 | 0.0% | 360.00 | 360.00 | 352.00 | 295,600 | |
| 358.00 | +6.00 | +1.7% | 360.00 | 360.00 | 352.00 | 292,700 | |
| 352.00 | -6.00 | -1.7% | 358.00 | 364.00 | 352.00 | 404,400 | |
| 358.00 | +2.00 | +0.6% | 356.00 | 362.00 | 356.00 | 165,500 | |
| 356.00 | -4.00 | -1.1% | 360.00 | 360.00 | 352.00 | 466,200 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 362.00 | 352.00 | 883,300 | |
| 360.00 | +6.00 | +1.7% | 356.00 | 362.00 | 352.00 | 1,049,400 | |
| 354.00 | +2.00 | +0.6% | 356.00 | 356.00 | 352.00 | 284,600 | |
| 352.00 | +8.00 | +2.3% | 346.00 | 358.00 | 346.00 | 301,900 | |
| 344.00 | -6.00 | -1.7% | 350.00 | 358.00 | 344.00 | 475,400 | |
| 350.00 | +20.00 | +6.1% | 328.00 | 350.00 | 328.00 | 423,300 | |
| 330.00 | 0.00 | 0.0% | 336.00 | 342.00 | 324.00 | 229,900 | |
| 330.00 | +4.00 | +1.2% | 326.00 | 334.00 | 324.00 | 305,700 | |
| 326.00 | -2.00 | -0.6% | 328.00 | 330.00 | 326.00 | 96,400 | |
| 328.00 | +2.00 | +0.6% | 326.00 | 330.00 | 326.00 | 36,900 | |
| 326.00 | -2.00 | -0.6% | 324.00 | 328.00 | 324.00 | 44,500 | |
| 328.00 | +4.00 | +1.2% | 324.00 | 330.00 | 324.00 | 41,300 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 324.00 | 324.00 | 0 | |
| 324.00 | -10.00 | -3.0% | 334.00 | 334.00 | 324.00 | 99,300 | |
| 334.00 | +4.00 | +1.2% | 330.00 | 334.00 | 330.00 | 53,300 | |
| 330.00 | 0.00 | 0.0% | 332.00 | 334.00 | 318.00 | 330,000 | |
| 330.00 | +4.00 | +1.2% | 324.00 | 334.00 | 322.00 | 222,600 | |
| 326.00 | -4.00 | -1.2% | 328.00 | 330.00 | 316.00 | 46,100 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 330.00 | 330.00 | 0 | |
| 330.00 | -2.00 | -0.6% | 334.00 | 334.00 | 320.00 | 41,200 | |
| 332.00 | +4.00 | +1.2% | 330.00 | 334.00 | 326.00 | 71,000 | |
| 328.00 | -2.00 | -0.6% | 326.00 | 328.00 | 326.00 | 12,200 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 330.00 | 328.00 | 80,400 | |
| 330.00 | +2.00 | +0.6% | 328.00 | 332.00 | 328.00 | 35,100 | |
| 328.00 | -2.00 | -0.6% | 330.00 | 334.00 | 324.00 | 621,500 | |
| 330.00 | 0.00 | 0.0% | 328.00 | 334.00 | 320.00 | 49,100 | |
| 330.00 | -2.00 | -0.6% | 334.00 | 334.00 | 320.00 | 23,500 | |
| 332.00 | +6.00 | +1.8% | 336.00 | 336.00 | 322.00 | 18,200 |
- Ticker
- IDX:PSSI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Latest news
Advertisement Submission
Nov 2, 2026
Closed 338.00 (+1.8%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 30, 2026
Closed 338.00 (+1.8%) on Nov 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 30, 2026
Closed 332.00 (-0.6%) on Oct 30, 2026
Amendment to the Disclosure of Information on the Transfer of the Company's Repurchased Shares (Treasury Shares) through the Pro Rata Distribution of Repurchased Shares to Shareholders (CORRECTION)
Oct 23, 2026
Closed 346.00 (+0.6%) on Oct 26, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Oct 23, 2026
Closed 344.00 (+0.6%) on Oct 23, 2026
Report of Shares Transfer From Shares Buy Back
Oct 19, 2026
Closed 308.00 (+4.8%) on Oct 20, 2026
Additional Information on the Disclosure of Information regarding the Planned Transfer of Treasury Shares - (Supplementing the Disclosure of Information dated 14 September 2026)
Oct 19, 2026
Closed 308.00 (+4.8%) on Oct 20, 2026
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 382.00 (-2.6%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 392.00 (+4.8%) on Oct 9, 2026
PT IMC Pelita Logistik Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 30 in the last 12 months · 30 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT IMC Pelita Logistik Tbk.