PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 196.00
+4.00 (2.08%)
Feb 4, 2026, 4:08 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 192.00 | 200.00 | 188.00 | 194.00 | - | 1.04% | 7,446,700 |
| 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 |
| Jan 19, 2026 | 190.00 | 204.00 | 189.00 | 204.00 | 204.00 | 7.94% | 34,907,800 |
| Jan 15, 2026 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -2.07% | 8,233,200 |
| Jan 14, 2026 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 3,644,000 |
| Jan 13, 2026 | 190.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 4,767,400 |
| Jan 12, 2026 | 194.00 | 195.00 | 187.00 | 190.00 | 190.00 | -2.06% | 8,755,500 |
| Jan 9, 2026 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 5,669,300 |
| Jan 8, 2026 | 198.00 | 202.00 | 192.00 | 195.00 | 195.00 | -0.51% | 18,738,700 |
| Jan 7, 2026 | 188.00 | 197.00 | 186.00 | 196.00 | 196.00 | 4.26% | 20,443,100 |
| Jan 6, 2026 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.08% | 6,091,200 |
| Jan 5, 2026 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | -1.06% | 6,506,200 |
| Jan 2, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 5,276,300 |
| Dec 30, 2025 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 3,188,600 |
| Dec 29, 2025 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.62% | 6,671,000 |
| Dec 24, 2025 | 187.00 | 190.00 | 185.00 | 185.00 | 185.00 | - | 3,378,700 |
| Dec 23, 2025 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 8,637,100 |
| Dec 22, 2025 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 8,375,900 |
| Dec 19, 2025 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 5,575,400 |
| Dec 18, 2025 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | -1.55% | 6,723,400 |
| Dec 17, 2025 | 190.00 | 197.00 | 189.00 | 194.00 | 194.00 | 2.11% | 9,887,200 |
| Dec 16, 2025 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | -1.04% | 5,533,300 |
| Dec 15, 2025 | 189.00 | 194.00 | 185.00 | 192.00 | 192.00 | 1.59% | 9,344,500 |
| Dec 12, 2025 | 187.00 | 192.00 | 184.00 | 189.00 | 189.00 | 1.07% | 9,236,900 |
| Dec 11, 2025 | 193.00 | 193.00 | 182.00 | 187.00 | 187.00 | -3.11% | 32,790,400 |
| Dec 10, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -2.53% | 17,079,200 |
| Dec 9, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 11,112,100 |
| Dec 8, 2025 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | -0.50% | 19,274,400 |
| Dec 5, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 6,039,900 |
| Dec 4, 2025 | 202.00 | 212.00 | 199.00 | 204.00 | 204.00 | 0.99% | 23,964,800 |
| Dec 3, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 9,003,300 |
| Dec 2, 2025 | 198.00 | 204.00 | 196.00 | 202.00 | 202.00 | 2.02% | 12,378,400 |
| Dec 1, 2025 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.98% | 12,436,400 |
| Nov 28, 2025 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 11,960,600 |
| Nov 27, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 198.50 | - | 17,581,900 |
| Nov 26, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 198.50 | -0.98% | 12,749,700 |
| Nov 25, 2025 | 206.00 | 208.00 | 200.00 | 204.00 | 200.47 | -0.97% | 19,308,300 |
| Nov 24, 2025 | 212.00 | 214.00 | 193.00 | 206.00 | 202.43 | -2.83% | 33,327,000 |
| Nov 21, 2025 | 214.00 | 230.00 | 208.00 | 212.00 | 208.33 | -0.93% | 66,587,300 |
| Nov 20, 2025 | 204.00 | 214.00 | 202.00 | 214.00 | 210.29 | 5.94% | 30,860,900 |