PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 164.00
-1.00 (-0.61%)
Sep 14, 2026, 4:09 PM WIB
PT Pulau Subur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | -0.61% | 2,589,600 |
| Sep 11, 2026 | 165.00 | 169.00 | 159.00 | 165.00 | 165.00 | -0.60% | 2,221,700 |
| Sep 10, 2026 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | -0.60% | 2,708,800 |
| Sep 9, 2026 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 1,791,000 |
| Sep 8, 2026 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | 2,502,600 |
| Sep 7, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 1,660,600 |
| Sep 4, 2026 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 1,648,200 |
| Sep 3, 2026 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.80% | 4,923,300 |
| Sep 2, 2026 | 159.00 | 179.00 | 158.00 | 167.00 | 167.00 | 5.03% | 35,583,300 |
| Sep 1, 2026 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,647,400 |
| Aug 31, 2026 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 0.64% | 1,449,300 |
| Aug 28, 2026 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 0.64% | 902,300 |
| Aug 27, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2.63% | 1,153,600 |
| Aug 26, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.18% | 2,781,500 |
| Aug 24, 2026 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | -1.88% | 3,368,100 |
| Aug 21, 2026 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 0.63% | 2,008,700 |
| Aug 20, 2026 | 153.00 | 164.00 | 152.00 | 159.00 | 159.00 | 3.92% | 10,215,600 |
| Aug 19, 2026 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | -0.65% | 1,666,600 |
| Aug 18, 2026 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.32% | 1,274,800 |
| Aug 14, 2026 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | - | 786,900 |
| Aug 13, 2026 | 154.00 | 154.00 | 149.00 | 152.00 | 152.00 | -1.30% | 2,025,600 |
| Aug 12, 2026 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.32% | 818,800 |
| Aug 11, 2026 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 1,466,000 |
| Aug 10, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 1,610,100 |
| Aug 7, 2026 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | - | 1,666,900 |
| Aug 6, 2026 | 148.00 | 154.00 | 147.00 | 152.00 | 152.00 | 3.40% | 2,376,100 |
| Aug 5, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1.38% | 1,312,400 |
| Aug 4, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 1,271,700 |
| Aug 3, 2026 | 150.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.33% | 2,413,600 |
| Jul 31, 2026 | 147.00 | 158.00 | 145.00 | 150.00 | 150.00 | 4.17% | 10,274,700 |
| Jul 30, 2026 | 136.00 | 163.00 | 135.00 | 144.00 | 144.00 | 6.67% | 16,536,800 |
| Jul 29, 2026 | 139.00 | 141.00 | 130.00 | 135.00 | 135.00 | -2.88% | 2,257,500 |
| Jul 28, 2026 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | - | 476,700 |
| Jul 27, 2026 | 142.00 | 148.00 | 131.00 | 139.00 | 139.00 | -1.42% | 3,110,600 |
| Jul 24, 2026 | 149.00 | 149.00 | 139.00 | 141.00 | 141.00 | -6.00% | 2,554,200 |
| Jul 23, 2026 | 143.00 | 153.00 | 141.00 | 150.00 | 150.00 | 4.90% | 2,994,900 |
| Jul 22, 2026 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 904,500 |
| Jul 21, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.13% | 1,669,400 |
| Jul 20, 2026 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 1,288,000 |
| Jul 17, 2026 | 139.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 1,006,100 |
| Jul 16, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1.45% | 1,238,900 |
| Jul 15, 2026 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 1.47% | 1,591,300 |
| Jul 14, 2026 | 132.00 | 142.00 | 131.00 | 136.00 | 136.00 | 3.03% | 3,395,000 |
| Jul 13, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 3.13% | 1,132,800 |
| Jul 10, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 548,700 |
| Jul 9, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | -0.76% | 548,900 |
| Jul 8, 2026 | 131.00 | 131.00 | 126.00 | 131.00 | 131.00 | - | 652,000 |
| Jul 7, 2026 | 127.00 | 133.00 | 124.00 | 131.00 | 131.00 | 3.97% | 953,200 |
| Jul 6, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 224,800 |
| Jul 3, 2026 | 124.00 | 128.00 | 121.00 | 124.00 | 124.00 | 2.48% | 402,700 |