IDX · PSSI · stock

PT IMC Pelita Logistik Tbk (PSSI) stock price history

Every IDX trading session of PT IMC Pelita Logistik Tbk from Dec 5, 2017 to Sep 28, 2026: 2,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PSSI data, free keyYear by year table

PSSI adjusted close, 2017 to 2026

PSSIPT IMC Pelita Logistik Tbk
IDR 362.00+5.1% over one year
2020202220242026
IDR 638.75
All time high, 2022
IDR 444.00
52 week high, IDR 226.00 low
2,162
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

PSSI key facts

  • PT IMC Pelita Logistik Tbk (PSSI) closed at IDR 362.00 on Sep 28, 2026 on IDX.
  • PSSI's all time high close is IDR 638.75, set on Jun 6, 2022; its all time low close is IDR 62.48 on Dec 19, 2017.
  • PSSI's 52 week range is IDR 226.00 to IDR 444.00.
  • PSSI returned +5.1% over the year to Sep 28, 2026 and +65.4% over five years.
  • Since Dec 5, 2017 PSSI returned +294%, +16.8% a year compounded.
  • PSSI's deepest drawdown was -61.5% from Jun 6, 2022 to Jun 8, 2026.
  • DataCedar holds 2,162 daily sessions of PSSI history from Dec 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSSI price chart, 2017 to 2026

PSSI adjusted close, Dec 5, 2017 to Sep 28, 2026IDR 66.77IDR 234.88IDR 403.00IDR 571.1120182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PSSI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.4%
3 months+24.0%
6 months+3.9%
Year to date+2.2%
1 year+5.1%
3 years-20.8%
5 years+65.4%
10 yearsn/a
Since Dec 5, 2017+294.0%
Compound annual growth, 8.8 years+16.8%

PSSI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 638.75 on Jun 6, 2022
All time low close
IDR 62.48 on Dec 19, 2017
52 week high
IDR 444.00 on Sep 22, 2026
52 week low
IDR 226.00 on Jun 8, 2026
Deepest drawdown
-61.5% from Jun 6, 2022 to Jun 8, 2026, not yet recovered
Best single session
+34.5% on Mar 19, 2018
Worst single session
-14.5% on Jan 5, 2018
Volatility, 1 year annualised
37.3%
Sessions closing higher, 1 year
38%
Growth of 1 since 2017
3.9×
Best calendar year
2021, +138%
Worst calendar year
2025, -8%

PSSI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 5, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 371.94IDR 444.00IDR 226.00IDR 362.00+2.2%77.6M178
2025IDR 386.86IDR 413.81IDR 317.58IDR 354.23-8.4%90.9M236
2024IDR 416.00IDR 440.76IDR 354.01IDR 386.86-6.1%182.8M237
2023IDR 447.12IDR 575.06IDR 375.22IDR 411.93-7.9%271.5M239
2022IDR 288.02IDR 650.02IDR 273.62IDR 447.12+54.5%697M246
2021IDR 121.55IDR 318.27IDR 113.17IDR 289.46+138.1%911.8M247
2020IDR 125.41IDR 129.23IDR 77.96IDR 121.55-3.1%133.8M242
2019IDR 100.07IDR 140.36IDR 89.68IDR 125.41+25.3%904.5M257
2018IDR 67.38IDR 164.16IDR 63.09IDR 100.07+48.5%1.4B261
2017IDR 128.63IDR 139.66IDR 61.25IDR 67.38n/a255.7M19

PSSI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 362.00+11.0%
August 2026IDR 326.00+2.5%
July 2026IDR 318.00+8.9%
June 2026IDR 292.00-3.3%
May 2026IDR 302.00-9.2%
April 2026IDR 332.58-2.9%
March 2026IDR 342.42-2.2%
February 2026IDR 350.29-2.7%
January 2026IDR 360.13+1.7%
December 2025IDR 354.23+4.7%
November 2025IDR 338.49-2.3%
October 2025IDR 346.36+1.1%

About the PSSI data

Daily bars. 2,162 sessions from Dec 5, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PSSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PSAT PT Pancaran Samudera Transport Tbk
  • PSDN PT Prasidha Aneka Niaga Tbk
  • PSGO PT Palma Serasih Tbk
  • PSKT PT Red Planet Indonesia Tbk
  • PTBA PT Bukit Asam (Persero) Tbk
  • PTIS PT Indo Straits Tbk
  • PTMP PT Mitra Pack Tbk
  • PTPP PT PP (Persero) Tbk

Common questions

PSSI share price history

Start with any symbol.

Start free