PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 183.00
-1.00 (-0.54%)
Apr 9, 2026, 4:09 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 185.00 | 185.00 | 182.00 | 183.00 | - | -0.54% | 3,399,700 |
| Apr 8, 2026 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 5,080,000 |
| Apr 7, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 3,397,200 |
| Apr 6, 2026 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | -0.54% | 4,017,600 |
| Apr 2, 2026 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 6,601,300 |
| Apr 1, 2026 | 187.00 | 189.00 | 175.00 | 184.00 | 184.00 | -7.07% | 31,489,700 |
| Mar 31, 2026 | 198.00 | 208.00 | 195.00 | 198.00 | 198.00 | 0.51% | 37,209,300 |
| Mar 30, 2026 | 193.00 | 200.00 | 190.00 | 197.00 | 197.00 | 2.60% | 10,523,900 |
| Mar 27, 2026 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 0.52% | 2,364,200 |
| Mar 26, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 2,382,200 |
| Mar 25, 2026 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 3,954,200 |
| Mar 17, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 2,381,100 |
| Mar 16, 2026 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | -0.53% | 3,708,100 |
| Mar 13, 2026 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 3,985,800 |
| Mar 12, 2026 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | - | 3,200,500 |
| Mar 11, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 2,210,100 |
| Mar 10, 2026 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | - | 2,788,200 |
| Mar 9, 2026 | 190.00 | 195.00 | 183.00 | 190.00 | 190.00 | 0.53% | 11,782,000 |
| Mar 6, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 2,785,500 |
| Mar 5, 2026 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.61% | 3,004,100 |
| Mar 4, 2026 | 190.00 | 192.00 | 184.00 | 186.00 | 186.00 | -2.62% | 13,031,900 |
| Mar 3, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 9,300,900 |
| Mar 2, 2026 | 185.00 | 192.00 | 182.00 | 190.00 | 190.00 | -1.04% | 10,933,900 |
| Feb 27, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 8,009,800 |
| Feb 26, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 5,525,500 |
| Feb 25, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 4,964,300 |
| Feb 24, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 4,356,200 |
| Feb 23, 2026 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | -0.51% | 6,929,200 |
| Feb 20, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 4,076,100 |
| Feb 19, 2026 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 4,410,600 |
| Feb 18, 2026 | 202.00 | 210.00 | 195.00 | 197.00 | 197.00 | 2.60% | 21,850,100 |
| Feb 13, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 4,977,200 |
| Feb 12, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 3,855,800 |
| Feb 11, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 4,312,600 |
| Feb 10, 2026 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 4,296,500 |
| Feb 9, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 2,510,100 |
| Feb 6, 2026 | 195.00 | 197.00 | 191.00 | 195.00 | 195.00 | -1.02% | 5,335,700 |
| Feb 5, 2026 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 0.51% | 8,443,000 |
| Feb 4, 2026 | 192.00 | 200.00 | 188.00 | 196.00 | 196.00 | 2.08% | 8,113,800 |
| Feb 3, 2026 | 183.00 | 193.00 | 182.00 | 192.00 | 192.00 | 4.92% | 5,955,900 |
| Feb 2, 2026 | 191.00 | 193.00 | 179.00 | 183.00 | 183.00 | -4.19% | 10,808,500 |
| Jan 30, 2026 | 190.00 | 195.00 | 188.00 | 191.00 | 191.00 | 0.53% | 7,772,400 |
| Jan 29, 2026 | 191.00 | 194.00 | 163.00 | 190.00 | 190.00 | -0.52% | 30,756,400 |
| Jan 28, 2026 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -4.50% | 21,360,200 |
| Jan 27, 2026 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2.04% | 10,157,800 |
| Jan 26, 2026 | 195.00 | 199.00 | 194.00 | 196.00 | 196.00 | 0.51% | 5,050,800 |
| Jan 23, 2026 | 197.00 | 199.00 | 190.00 | 195.00 | 195.00 | -1.02% | 9,292,500 |
| Jan 22, 2026 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 7,983,700 |
| Jan 21, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -2.45% | 12,776,200 |
| Jan 20, 2026 | 204.00 | 208.00 | 199.00 | 204.00 | 204.00 | - | 20,183,700 |