PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 150.00
-3.00 (-1.96%)
Aug 1, 2025, 4:14 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150.00 | 159.00 | 143.00 | 150.00 | 150.00 | -1.96% | 49,276,800 |
| Jul 31, 2025 | 163.00 | 169.00 | 144.00 | 153.00 | 153.00 | -6.13% | 62,420,500 |
| Jul 30, 2025 | 163.00 | 173.00 | 152.00 | 163.00 | 163.00 | 0.62% | 134,503,400 |
| Jul 29, 2025 | 131.00 | 174.00 | 127.00 | 162.00 | 162.00 | 25.58% | 377,262,400 |
| Jul 28, 2025 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1.57% | 13,132,300 |
| Jul 25, 2025 | 132.00 | 134.00 | 119.00 | 127.00 | 127.00 | -3.05% | 19,473,600 |
| Jul 24, 2025 | 136.00 | 138.00 | 130.00 | 131.00 | 131.00 | -0.76% | 31,286,800 |
| Jul 23, 2025 | 130.00 | 137.00 | 128.00 | 132.00 | 132.00 | 3.94% | 37,066,100 |
| Jul 22, 2025 | 136.00 | 140.00 | 126.00 | 127.00 | 127.00 | -5.22% | 53,313,900 |
| Jul 21, 2025 | 107.00 | 139.00 | 105.00 | 134.00 | 134.00 | 25.23% | 217,126,000 |
| Jul 18, 2025 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | -4.46% | 51,493,000 |
| Jul 17, 2025 | 94.00 | 126.00 | 94.00 | 112.00 | 112.00 | 19.15% | 272,770,500 |
| Jul 16, 2025 | 89.00 | 97.00 | 88.00 | 94.00 | 94.00 | 6.82% | 41,211,900 |
| Jul 15, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 15,757,300 |
| Jul 14, 2025 | 89.00 | 99.00 | 88.00 | 90.00 | 90.00 | 2.27% | 64,622,100 |
| Jul 11, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 7,752,100 |
| Jul 10, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 14,247,500 |
| Jul 9, 2025 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2.33% | 9,260,700 |
| Jul 8, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 7,566,100 |
| Jul 7, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,898,500 |
| Jul 4, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 4,935,500 |
| Jul 3, 2025 | 86.00 | 91.00 | 85.00 | 90.00 | 90.00 | 3.45% | 15,124,900 |
| Jul 2, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,388,500 |
| Jul 1, 2025 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 5,982,800 |
| Jun 30, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 5,976,000 |
| Jun 26, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,673,300 |
| Jun 25, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,178,600 |
| Jun 24, 2025 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 2.38% | 696,700 |
| Jun 23, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 3,053,900 |
| Jun 20, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,393,600 |
| Jun 19, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -2.27% | 5,576,100 |
| Jun 18, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 5,810,400 |
| Jun 17, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,058,400 |
| Jun 16, 2025 | 85.00 | 93.00 | 85.00 | 89.00 | 89.00 | 4.71% | 19,970,100 |
| Jun 13, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 3,751,800 |
| Jun 12, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 5,508,600 |
| Jun 11, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 3,174,500 |
| Jun 10, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 5,999,700 |
| Jun 5, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 7,194,000 |
| Jun 4, 2025 | 81.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 6,893,400 |
| Jun 3, 2025 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 4,828,000 |
| Jun 2, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 7,215,800 |
| May 28, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 3,444,100 |
| May 27, 2025 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | -2.33% | 7,347,600 |
| May 26, 2025 | 88.00 | 91.00 | 86.00 | 86.00 | 82.20 | -1.15% | 12,624,600 |
| May 23, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 83.16 | -2.25% | 14,161,000 |
| May 22, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 85.07 | -1.11% | 14,020,600 |
| May 21, 2025 | 95.00 | 96.00 | 90.00 | 90.00 | 86.02 | -4.26% | 15,178,800 |
| May 20, 2025 | 91.00 | 96.00 | 88.00 | 94.00 | 89.85 | 4.44% | 38,639,600 |
| May 19, 2025 | 89.00 | 91.00 | 87.00 | 90.00 | 86.02 | 2.27% | 21,545,800 |