PT IMC Pelita Logistik Tbk PSSI

IDX · Indonesia · Transportation

IDR 362.00+2.00 (+0.56%)

Market open· Oct 2, 2026, 7:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 360.00	0.00%	IDR 356.00	IDR 364.00	IDR 356.00	60.50K
2026-10-01	IDR 360.00	0.00%	IDR 362.00	IDR 370.00	IDR 360.00	371.70K
2026-09-30	IDR 360.00	0.00%	IDR 360.00	IDR 362.00	IDR 360.00	184.70K
2026-09-29	IDR 360.00	-0.55%	IDR 362.00	IDR 364.00	IDR 358.00	297.50K
2026-09-28	IDR 362.00	+2.26%	IDR 372.00	IDR 372.00	IDR 354.00	742.90K
2026-09-25	IDR 354.00	+1.72%	IDR 350.00	IDR 360.00	IDR 350.00	308.10K
2026-09-24	IDR 348.00	+0.58%	IDR 338.00	IDR 358.00	IDR 334.00	418.30K
2026-09-23	IDR 346.00	-1.70%	IDR 352.00	IDR 358.00	IDR 342.00	415.10K
2026-09-22	IDR 352.00	-2.22%	IDR 370.00	IDR 444.00	IDR 340.00	5.16M
2026-09-21	IDR 360.00	+0.56%	IDR 358.00	IDR 362.00	IDR 358.00	120.70K
2026-09-18	IDR 358.00	0.00%	IDR 360.00	IDR 362.00	IDR 356.00	152.30K
2026-09-17	IDR 358.00	0.00%	IDR 360.00	IDR 360.00	IDR 352.00	295.60K
2026-09-16	IDR 358.00	+1.70%	IDR 360.00	IDR 360.00	IDR 352.00	292.70K
2026-09-15	IDR 352.00	-1.68%	IDR 358.00	IDR 364.00	IDR 352.00	404.40K
2026-09-14	IDR 358.00	+0.56%	IDR 356.00	IDR 362.00	IDR 356.00	165.50K
2026-09-11	IDR 356.00	-1.11%	IDR 360.00	IDR 360.00	IDR 352.00	466.20K
2026-09-10	IDR 360.00	0.00%	IDR 360.00	IDR 362.00	IDR 352.00	883.30K
2026-09-09	IDR 360.00	+1.69%	IDR 356.00	IDR 362.00	IDR 352.00	1.05M
2026-09-08	IDR 354.00	+0.57%	IDR 356.00	IDR 356.00	IDR 352.00	284.60K
2026-09-07	IDR 352.00	+2.33%	IDR 346.00	IDR 358.00	IDR 346.00	301.90K
2026-09-04	IDR 344.00	-1.71%	IDR 350.00	IDR 358.00	IDR 344.00	475.40K
2026-09-03	IDR 350.00	+6.06%	IDR 328.00	IDR 350.00	IDR 328.00	423.30K
2026-09-02	IDR 330.00	0.00%	IDR 336.00	IDR 342.00	IDR 324.00	229.90K
2026-09-01	IDR 330.00	+1.23%	IDR 326.00	IDR 334.00	IDR 324.00	305.70K
2026-08-31	IDR 326.00	-0.61%	IDR 328.00	IDR 330.00	IDR 326.00	96.40K
2026-08-28	IDR 328.00	+0.61%	IDR 326.00	IDR 330.00	IDR 326.00	36.90K
2026-08-27	IDR 326.00	-0.61%	IDR 324.00	IDR 328.00	IDR 324.00	44.50K
2026-08-26	IDR 328.00	+1.23%	IDR 324.00	IDR 330.00	IDR 324.00	41.30K
2026-08-24	IDR 324.00	-2.99%	IDR 334.00	IDR 334.00	IDR 324.00	99.30K
2026-08-21	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 330.00	53.30K
2026-08-20	IDR 330.00	0.00%	IDR 332.00	IDR 334.00	IDR 318.00	330.00K
2026-08-19	IDR 330.00	+1.23%	IDR 324.00	IDR 334.00	IDR 322.00	222.60K
2026-08-18	IDR 326.00	-1.21%	IDR 328.00	IDR 330.00	IDR 316.00	46.10K
2026-08-14	IDR 330.00	-0.60%	IDR 334.00	IDR 334.00	IDR 320.00	41.20K
2026-08-13	IDR 332.00	+1.22%	IDR 330.00	IDR 334.00	IDR 326.00	71.00K
2026-08-12	IDR 328.00	-0.61%	IDR 326.00	IDR 328.00	IDR 326.00	12.20K
2026-08-11	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 328.00	80.40K
2026-08-10	IDR 330.00	+0.61%	IDR 328.00	IDR 332.00	IDR 328.00	35.10K
2026-08-07	IDR 328.00	-0.61%	IDR 330.00	IDR 334.00	IDR 324.00	621.50K
2026-08-06	IDR 330.00	0.00%	IDR 328.00	IDR 334.00	IDR 320.00	49.10K
2026-08-05	IDR 330.00	-0.60%	IDR 334.00	IDR 334.00	IDR 320.00	23.50K
2026-08-04	IDR 332.00	+1.84%	IDR 336.00	IDR 336.00	IDR 322.00	18.20K
2026-08-03	IDR 326.00	+2.52%	IDR 318.00	IDR 334.00	IDR 312.00	223.00K
2026-07-31	IDR 318.00	-4.22%	IDR 338.00	IDR 338.00	IDR 318.00	67.20K
2026-07-30	IDR 332.00	+6.41%	IDR 310.00	IDR 336.00	IDR 302.00	249.80K
2026-07-29	IDR 312.00	0.00%	IDR 312.00	IDR 312.00	IDR 308.00	318.10K
2026-07-28	IDR 312.00	-1.89%	IDR 318.00	IDR 318.00	IDR 312.00	587.30K
2026-07-27	IDR 318.00	-1.24%	IDR 322.00	IDR 330.00	IDR 318.00	456.50K
2026-07-24	IDR 322.00	-3.01%	IDR 332.00	IDR 332.00	IDR 318.00	225.10K
2026-07-23	IDR 332.00	-1.19%	IDR 338.00	IDR 340.00	IDR 328.00	98.60K
2026-07-22	IDR 336.00	+4.35%	IDR 322.00	IDR 336.00	IDR 322.00	1.49M
2026-07-21	IDR 322.00	-1.23%	IDR 326.00	IDR 336.00	IDR 316.00	1.34M
2026-07-20	IDR 326.00	+1.88%	IDR 320.00	IDR 338.00	IDR 312.00	657.20K
2026-07-17	IDR 320.00	+1.91%	IDR 316.00	IDR 322.00	IDR 308.00	24.90K
2026-07-16	IDR 314.00	-0.63%	IDR 316.00	IDR 324.00	IDR 314.00	42.20K
2026-07-15	IDR 316.00	0.00%	IDR 316.00	IDR 322.00	IDR 310.00	2.99M
2026-07-14	IDR 316.00	+1.94%	IDR 320.00	IDR 320.00	IDR 286.00	1.07M
2026-07-13	IDR 310.00	+5.44%	IDR 294.00	IDR 316.00	IDR 286.00	142.80K
2026-07-10	IDR 294.00	+0.68%	IDR 292.00	IDR 298.00	IDR 286.00	853.30K
2026-07-09	IDR 292.00	+5.04%	IDR 278.00	IDR 294.00	IDR 278.00	27.70K
2026-07-08	IDR 278.00	-2.80%	IDR 300.00	IDR 300.00	IDR 278.00	144.80K
2026-07-07	IDR 286.00	+3.62%	IDR 278.00	IDR 298.00	IDR 270.00	107.30K
2026-07-06	IDR 276.00	+2.22%	IDR 270.00	IDR 278.00	IDR 270.00	365.70K
2026-07-03	IDR 270.00	+0.75%	IDR 276.00	IDR 278.00	IDR 270.00	7.70K
2026-07-02	IDR 268.00	-2.90%	IDR 278.00	IDR 280.00	IDR 268.00	29.20K
2026-07-01	IDR 276.00	-5.48%	IDR 270.00	IDR 288.00	IDR 270.00	43.60K
2026-06-30	IDR 292.00	+3.55%	IDR 286.00	IDR 296.00	IDR 270.00	150.50K
2026-06-29	IDR 282.00	-3.42%	IDR 290.00	IDR 290.00	IDR 274.00	19.80K
2026-06-26	IDR 292.00	+4.29%	IDR 294.00	IDR 328.00	IDR 280.00	320.70K
2026-06-25	IDR 280.00	+0.72%	IDR 278.00	IDR 298.00	IDR 274.00	155.10K
2026-06-24	IDR 278.00	-4.14%	IDR 292.00	IDR 292.00	IDR 278.00	19.20K
2026-06-23	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 290.00	54.90K
2026-06-22	IDR 292.00	0.00%	IDR 296.00	IDR 296.00	IDR 292.00	6.60K
2026-06-19	IDR 292.00	+0.69%	IDR 292.00	IDR 296.00	IDR 290.00	23.00K
2026-06-18	IDR 290.00	-0.68%	IDR 290.00	IDR 292.00	IDR 286.00	45.90K
2026-06-17	IDR 292.00	+0.69%	IDR 290.00	IDR 294.00	IDR 288.00	66.90K
2026-06-15	IDR 290.00	-2.03%	IDR 296.00	IDR 296.00	IDR 288.00	1.02M
2026-06-12	IDR 296.00	+2.07%	IDR 290.00	IDR 298.00	IDR 286.00	61.30K
2026-06-11	IDR 290.00	0.00%	IDR 288.00	IDR 296.00	IDR 284.00	434.40K
2026-06-10	IDR 290.00	+0.69%	IDR 290.00	IDR 302.00	IDR 288.00	1.08M
2026-06-09	IDR 288.00	+17.07%	IDR 242.00	IDR 288.00	IDR 236.00	664.50K
2026-06-08	IDR 246.00	-6.82%	IDR 264.00	IDR 264.00	IDR 226.00	1.06M
2026-06-05	IDR 264.00	-2.94%	IDR 272.00	IDR 272.00	IDR 262.00	44.40K
2026-06-04	IDR 272.00	-5.56%	IDR 288.00	IDR 288.00	IDR 266.00	129.30K
2026-06-03	IDR 288.00	-0.69%	IDR 290.00	IDR 290.00	IDR 280.00	63.40K
2026-06-02	IDR 290.00	-3.97%	IDR 298.00	IDR 298.00	IDR 268.00	537.10K
2026-05-29	IDR 302.00	-2.58%	IDR 310.00	IDR 312.00	IDR 290.00	22.10K
2026-05-28	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-27	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-26	IDR 310.00	+3.33%	IDR 306.00	IDR 312.00	IDR 300.00	36.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 360.00	0.00%	IDR 356.00	IDR 364.00	IDR 356.00	60.50K
2026-10-01	IDR 360.00	0.00%	IDR 362.00	IDR 370.00	IDR 360.00	371.70K
2026-09-30	IDR 360.00	0.00%	IDR 360.00	IDR 362.00	IDR 360.00	184.70K
2026-09-29	IDR 360.00	-0.55%	IDR 362.00	IDR 364.00	IDR 358.00	297.50K
2026-09-28	IDR 362.00	+2.26%	IDR 372.00	IDR 372.00	IDR 354.00	742.90K
2026-09-25	IDR 354.00	+1.72%	IDR 350.00	IDR 360.00	IDR 350.00	308.10K
2026-09-24	IDR 348.00	+0.58%	IDR 338.00	IDR 358.00	IDR 334.00	418.30K
2026-09-23	IDR 346.00	-1.70%	IDR 352.00	IDR 358.00	IDR 342.00	415.10K
2026-09-22	IDR 352.00	-2.22%	IDR 370.00	IDR 444.00	IDR 340.00	5.16M
2026-09-21	IDR 360.00	+0.56%	IDR 358.00	IDR 362.00	IDR 358.00	120.70K
2026-09-18	IDR 358.00	0.00%	IDR 360.00	IDR 362.00	IDR 356.00	152.30K
2026-09-17	IDR 358.00	0.00%	IDR 360.00	IDR 360.00	IDR 352.00	295.60K
2026-09-16	IDR 358.00	+1.70%	IDR 360.00	IDR 360.00	IDR 352.00	292.70K
2026-09-15	IDR 352.00	-1.68%	IDR 358.00	IDR 364.00	IDR 352.00	404.40K
2026-09-14	IDR 358.00	+0.56%	IDR 356.00	IDR 362.00	IDR 356.00	165.50K
2026-09-11	IDR 356.00	-1.11%	IDR 360.00	IDR 360.00	IDR 352.00	466.20K
2026-09-10	IDR 360.00	0.00%	IDR 360.00	IDR 362.00	IDR 352.00	883.30K
2026-09-09	IDR 360.00	+1.69%	IDR 356.00	IDR 362.00	IDR 352.00	1.05M
2026-09-08	IDR 354.00	+0.57%	IDR 356.00	IDR 356.00	IDR 352.00	284.60K
2026-09-07	IDR 352.00	+2.33%	IDR 346.00	IDR 358.00	IDR 346.00	301.90K
2026-09-04	IDR 344.00	-1.71%	IDR 350.00	IDR 358.00	IDR 344.00	475.40K
2026-09-03	IDR 350.00	+6.06%	IDR 328.00	IDR 350.00	IDR 328.00	423.30K
2026-09-02	IDR 330.00	0.00%	IDR 336.00	IDR 342.00	IDR 324.00	229.90K
2026-09-01	IDR 330.00	+1.23%	IDR 326.00	IDR 334.00	IDR 324.00	305.70K
2026-08-31	IDR 326.00	-0.61%	IDR 328.00	IDR 330.00	IDR 326.00	96.40K
2026-08-28	IDR 328.00	+0.61%	IDR 326.00	IDR 330.00	IDR 326.00	36.90K
2026-08-27	IDR 326.00	-0.61%	IDR 324.00	IDR 328.00	IDR 324.00	44.50K
2026-08-26	IDR 328.00	+1.23%	IDR 324.00	IDR 330.00	IDR 324.00	41.30K
2026-08-24	IDR 324.00	-2.99%	IDR 334.00	IDR 334.00	IDR 324.00	99.30K
2026-08-21	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 330.00	53.30K
2026-08-20	IDR 330.00	0.00%	IDR 332.00	IDR 334.00	IDR 318.00	330.00K
2026-08-19	IDR 330.00	+1.23%	IDR 324.00	IDR 334.00	IDR 322.00	222.60K
2026-08-18	IDR 326.00	-1.21%	IDR 328.00	IDR 330.00	IDR 316.00	46.10K
2026-08-14	IDR 330.00	-0.60%	IDR 334.00	IDR 334.00	IDR 320.00	41.20K
2026-08-13	IDR 332.00	+1.22%	IDR 330.00	IDR 334.00	IDR 326.00	71.00K
2026-08-12	IDR 328.00	-0.61%	IDR 326.00	IDR 328.00	IDR 326.00	12.20K
2026-08-11	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 328.00	80.40K
2026-08-10	IDR 330.00	+0.61%	IDR 328.00	IDR 332.00	IDR 328.00	35.10K
2026-08-07	IDR 328.00	-0.61%	IDR 330.00	IDR 334.00	IDR 324.00	621.50K
2026-08-06	IDR 330.00	0.00%	IDR 328.00	IDR 334.00	IDR 320.00	49.10K
2026-08-05	IDR 330.00	-0.60%	IDR 334.00	IDR 334.00	IDR 320.00	23.50K
2026-08-04	IDR 332.00	+1.84%	IDR 336.00	IDR 336.00	IDR 322.00	18.20K
2026-08-03	IDR 326.00	+2.52%	IDR 318.00	IDR 334.00	IDR 312.00	223.00K
2026-07-31	IDR 318.00	-4.22%	IDR 338.00	IDR 338.00	IDR 318.00	67.20K
2026-07-30	IDR 332.00	+6.41%	IDR 310.00	IDR 336.00	IDR 302.00	249.80K
2026-07-29	IDR 312.00	0.00%	IDR 312.00	IDR 312.00	IDR 308.00	318.10K
2026-07-28	IDR 312.00	-1.89%	IDR 318.00	IDR 318.00	IDR 312.00	587.30K
2026-07-27	IDR 318.00	-1.24%	IDR 322.00	IDR 330.00	IDR 318.00	456.50K
2026-07-24	IDR 322.00	-3.01%	IDR 332.00	IDR 332.00	IDR 318.00	225.10K
2026-07-23	IDR 332.00	-1.19%	IDR 338.00	IDR 340.00	IDR 328.00	98.60K
2026-07-22	IDR 336.00	+4.35%	IDR 322.00	IDR 336.00	IDR 322.00	1.49M
2026-07-21	IDR 322.00	-1.23%	IDR 326.00	IDR 336.00	IDR 316.00	1.34M
2026-07-20	IDR 326.00	+1.88%	IDR 320.00	IDR 338.00	IDR 312.00	657.20K
2026-07-17	IDR 320.00	+1.91%	IDR 316.00	IDR 322.00	IDR 308.00	24.90K
2026-07-16	IDR 314.00	-0.63%	IDR 316.00	IDR 324.00	IDR 314.00	42.20K
2026-07-15	IDR 316.00	0.00%	IDR 316.00	IDR 322.00	IDR 310.00	2.99M
2026-07-14	IDR 316.00	+1.94%	IDR 320.00	IDR 320.00	IDR 286.00	1.07M
2026-07-13	IDR 310.00	+5.44%	IDR 294.00	IDR 316.00	IDR 286.00	142.80K
2026-07-10	IDR 294.00	+0.68%	IDR 292.00	IDR 298.00	IDR 286.00	853.30K
2026-07-09	IDR 292.00	+5.04%	IDR 278.00	IDR 294.00	IDR 278.00	27.70K
2026-07-08	IDR 278.00	-2.80%	IDR 300.00	IDR 300.00	IDR 278.00	144.80K
2026-07-07	IDR 286.00	+3.62%	IDR 278.00	IDR 298.00	IDR 270.00	107.30K
2026-07-06	IDR 276.00	+2.22%	IDR 270.00	IDR 278.00	IDR 270.00	365.70K
2026-07-03	IDR 270.00	+0.75%	IDR 276.00	IDR 278.00	IDR 270.00	7.70K
2026-07-02	IDR 268.00	-2.90%	IDR 278.00	IDR 280.00	IDR 268.00	29.20K
2026-07-01	IDR 276.00	-5.48%	IDR 270.00	IDR 288.00	IDR 270.00	43.60K
2026-06-30	IDR 292.00	+3.55%	IDR 286.00	IDR 296.00	IDR 270.00	150.50K
2026-06-29	IDR 282.00	-3.42%	IDR 290.00	IDR 290.00	IDR 274.00	19.80K
2026-06-26	IDR 292.00	+4.29%	IDR 294.00	IDR 328.00	IDR 280.00	320.70K
2026-06-25	IDR 280.00	+0.72%	IDR 278.00	IDR 298.00	IDR 274.00	155.10K
2026-06-24	IDR 278.00	-4.14%	IDR 292.00	IDR 292.00	IDR 278.00	19.20K
2026-06-23	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 290.00	54.90K
2026-06-22	IDR 292.00	0.00%	IDR 296.00	IDR 296.00	IDR 292.00	6.60K
2026-06-19	IDR 292.00	+0.69%	IDR 292.00	IDR 296.00	IDR 290.00	23.00K
2026-06-18	IDR 290.00	-0.68%	IDR 290.00	IDR 292.00	IDR 286.00	45.90K
2026-06-17	IDR 292.00	+0.69%	IDR 290.00	IDR 294.00	IDR 288.00	66.90K
2026-06-15	IDR 290.00	-2.03%	IDR 296.00	IDR 296.00	IDR 288.00	1.02M
2026-06-12	IDR 296.00	+2.07%	IDR 290.00	IDR 298.00	IDR 286.00	61.30K
2026-06-11	IDR 290.00	0.00%	IDR 288.00	IDR 296.00	IDR 284.00	434.40K
2026-06-10	IDR 290.00	+0.69%	IDR 290.00	IDR 302.00	IDR 288.00	1.08M
2026-06-09	IDR 288.00	+17.07%	IDR 242.00	IDR 288.00	IDR 236.00	664.50K
2026-06-08	IDR 246.00	-6.82%	IDR 264.00	IDR 264.00	IDR 226.00	1.06M
2026-06-05	IDR 264.00	-2.94%	IDR 272.00	IDR 272.00	IDR 262.00	44.40K
2026-06-04	IDR 272.00	-5.56%	IDR 288.00	IDR 288.00	IDR 266.00	129.30K
2026-06-03	IDR 288.00	-0.69%	IDR 290.00	IDR 290.00	IDR 280.00	63.40K
2026-06-02	IDR 290.00	-3.97%	IDR 298.00	IDR 298.00	IDR 268.00	537.10K
2026-05-29	IDR 302.00	-2.58%	IDR 310.00	IDR 312.00	IDR 290.00	22.10K
2026-05-28	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-27	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-26	IDR 310.00	+3.33%	IDR 306.00	IDR 312.00	IDR 300.00	36.90K