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 Nov 13, 2026: 2,163 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.
PSSI adjusted close, 2017 to 2026
- IDR 638.75
- All time high, 2022
- IDR 444.00
- 52 week high, IDR 226.00 low
- 2,163
- Daily sessions since 2017
Last updated Nov 13, 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 320.00 on Nov 13, 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 64.32 on Dec 18, 2017.
- PSSI's 52 week range is IDR 226.00 to IDR 444.00.
- PSSI returned -6.5% over the year to Nov 13, 2026 and +18.8% over five years.
- Since Dec 5, 2017 PSSI returned +248%, +15.0% a year compounded.
- PSSI's deepest drawdown was -61.5% from Jun 6, 2022 to Jun 8, 2026.
- DataCedar holds 2,163 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -3.6% |
| 6 months | -3.2% |
| Year to date | -9.7% |
| 1 year | -6.5% |
| 3 years | -21.2% |
| 5 years | +18.8% |
| 10 years | n/a |
| Since Dec 5, 2017 | +248.3% |
| Compound annual growth, 8.9 years | +15.0% |
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 64.32 on Dec 18, 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
- +80.9% on Jan 3, 2018
- Worst single session
- -14.5% on Jan 5, 2018
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2017
- 3.5×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 371.94 | IDR 444.00 | IDR 226.00 | IDR 320.00 | -9.7% | 85.6M | 208 |
| 2025 | IDR 386.86 | IDR 413.81 | IDR 317.58 | IDR 354.23 | -8.4% | 90.9M | 236 |
| 2024 | IDR 416.00 | IDR 440.76 | IDR 354.01 | IDR 386.86 | -6.1% | 182.8M | 237 |
| 2023 | IDR 447.12 | IDR 575.06 | IDR 375.22 | IDR 411.93 | -7.9% | 271M | 238 |
| 2022 | IDR 288.02 | IDR 650.02 | IDR 273.62 | IDR 447.12 | +54.5% | 696.6M | 245 |
| 2021 | IDR 121.55 | IDR 318.27 | IDR 113.17 | IDR 289.46 | +138.1% | 902.7M | 244 |
| 2020 | IDR 121.34 | IDR 129.23 | IDR 77.96 | IDR 121.55 | -3.1% | 131.3M | 234 |
| 2019 | IDR 100.07 | IDR 140.36 | IDR 89.68 | IDR 125.41 | +25.3% | 883.4M | 246 |
| 2018 | IDR 67.38 | IDR 164.16 | IDR 67.38 | IDR 100.07 | +48.5% | 1.4B | 257 |
| 2017 | IDR 128.63 | IDR 139.66 | IDR 61.25 | IDR 67.38 | n/a | 245.3M | 18 |
PSSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 320.00 | -0.4% |
| October 2026 | IDR 321.29 | -10.8% |
| September 2026 | IDR 360.00 | +10.4% |
| August 2026 | IDR 326.00 | +2.5% |
| July 2026 | IDR 318.00 | +8.9% |
| June 2026 | IDR 292.00 | -3.3% |
| May 2026 | IDR 302.00 | -9.2% |
| April 2026 | IDR 332.58 | -2.9% |
| March 2026 | IDR 342.42 | -2.2% |
| February 2026 | IDR 350.29 | -2.7% |
| January 2026 | IDR 360.13 | +1.7% |
| December 2025 | IDR 354.23 | +4.7% |
About the PSSI data
Daily bars. 2,163 sessions from Dec 5, 2017 to Nov 13, 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 Nov 6, 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/idx%3APSSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PSSI share price history
