PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 173.00
-5.00 (-2.81%)
Aug 29, 2025, 3:49 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 182.00 | 192.00 | 168.00 | 178.00 | 178.00 | -2.20% | 60,971,000 |
| Aug 27, 2025 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | - | 12,213,800 |
| Aug 26, 2025 | 186.00 | 194.00 | 181.00 | 182.00 | 182.00 | -1.09% | 47,388,600 |
| Aug 25, 2025 | 185.00 | 191.00 | 183.00 | 184.00 | 184.00 | 0.55% | 23,212,000 |
| Aug 22, 2025 | 185.00 | 189.00 | 181.00 | 183.00 | 183.00 | -1.08% | 26,077,800 |
| Aug 21, 2025 | 186.00 | 191.00 | 181.00 | 185.00 | 185.00 | -0.54% | 50,238,100 |
| Aug 20, 2025 | 166.00 | 212.00 | 166.00 | 186.00 | 186.00 | 12.73% | 382,033,600 |
| Aug 19, 2025 | 153.00 | 174.00 | 153.00 | 165.00 | 165.00 | 8.55% | 67,904,200 |
| Aug 15, 2025 | 163.00 | 164.00 | 150.00 | 152.00 | 152.00 | -5.00% | 25,220,200 |
| Aug 14, 2025 | 158.00 | 171.00 | 158.00 | 160.00 | 160.00 | 1.27% | 63,822,800 |
| Aug 13, 2025 | 157.00 | 161.00 | 154.00 | 158.00 | 155.00 | 1.28% | 26,628,300 |
| Aug 12, 2025 | 163.00 | 165.00 | 154.00 | 156.00 | 153.04 | -3.70% | 46,959,000 |
| Aug 11, 2025 | 147.00 | 163.00 | 145.00 | 162.00 | 158.92 | 12.50% | 84,534,300 |
| Aug 8, 2025 | 146.00 | 147.00 | 143.00 | 144.00 | 141.27 | -1.37% | 11,840,800 |
| Aug 7, 2025 | 149.00 | 151.00 | 145.00 | 146.00 | 143.23 | -1.35% | 16,407,300 |
| Aug 6, 2025 | 147.00 | 156.00 | 145.00 | 148.00 | 145.19 | 1.37% | 38,328,200 |
| Aug 5, 2025 | 149.00 | 150.00 | 136.00 | 146.00 | 143.23 | -2.01% | 28,919,600 |
| Aug 4, 2025 | 150.00 | 154.00 | 143.00 | 149.00 | 146.17 | -0.67% | 26,081,800 |
| Aug 1, 2025 | 150.00 | 159.00 | 143.00 | 150.00 | 147.15 | -1.96% | 49,276,800 |
| Jul 31, 2025 | 163.00 | 169.00 | 144.00 | 153.00 | 150.09 | -6.13% | 62,420,500 |
| Jul 30, 2025 | 163.00 | 173.00 | 152.00 | 163.00 | 159.91 | 0.62% | 134,503,400 |
| Jul 29, 2025 | 131.00 | 174.00 | 127.00 | 162.00 | 158.92 | 25.58% | 377,262,400 |
| Jul 28, 2025 | 127.00 | 132.00 | 127.00 | 129.00 | 126.55 | 1.57% | 13,132,300 |
| Jul 25, 2025 | 132.00 | 134.00 | 119.00 | 127.00 | 124.59 | -3.05% | 19,463,600 |
| Jul 24, 2025 | 136.00 | 138.00 | 130.00 | 131.00 | 128.51 | -0.76% | 31,286,800 |
| Jul 23, 2025 | 130.00 | 137.00 | 128.00 | 132.00 | 129.49 | 3.94% | 37,066,100 |
| Jul 22, 2025 | 136.00 | 140.00 | 126.00 | 127.00 | 124.59 | -5.22% | 53,313,900 |
| Jul 21, 2025 | 107.00 | 139.00 | 105.00 | 134.00 | 131.46 | 25.23% | 217,126,000 |
| Jul 18, 2025 | 112.00 | 112.00 | 105.00 | 107.00 | 104.97 | -4.46% | 51,493,000 |
| Jul 17, 2025 | 94.00 | 126.00 | 94.00 | 112.00 | 109.87 | 19.15% | 272,770,500 |
| Jul 16, 2025 | 89.00 | 97.00 | 88.00 | 94.00 | 92.22 | 6.82% | 41,211,900 |
| Jul 15, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 86.33 | -2.22% | 15,757,300 |
| Jul 14, 2025 | 89.00 | 99.00 | 88.00 | 90.00 | 88.29 | 2.27% | 64,622,100 |
| Jul 11, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 86.33 | -1.12% | 7,752,100 |
| Jul 10, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 87.31 | 1.14% | 14,247,500 |
| Jul 9, 2025 | 86.00 | 89.00 | 85.00 | 88.00 | 86.33 | 2.33% | 9,260,700 |
| Jul 8, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 84.37 | -2.27% | 7,566,100 |
| Jul 7, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 86.33 | - | 1,898,500 |
| Jul 4, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 86.33 | -2.22% | 4,935,500 |
| Jul 3, 2025 | 86.00 | 91.00 | 85.00 | 90.00 | 88.29 | 3.45% | 15,124,900 |
| Jul 2, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 85.35 | -1.14% | 5,388,500 |
| Jul 1, 2025 | 86.00 | 88.00 | 85.00 | 88.00 | 86.33 | 3.53% | 5,982,800 |
| Jun 30, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 83.39 | - | 5,976,000 |
| Jun 26, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 83.39 | 1.19% | 2,673,300 |
| Jun 25, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 82.41 | -2.33% | 2,178,600 |
| Jun 24, 2025 | 84.00 | 87.00 | 83.00 | 86.00 | 84.37 | 2.38% | 695,900 |
| Jun 23, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 82.41 | - | 3,053,900 |
| Jun 20, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 82.41 | -2.33% | 2,393,600 |
| Jun 19, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 84.37 | -2.27% | 5,576,100 |
| Jun 18, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 86.33 | - | 5,810,400 |