PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 137.00
+2.00 (1.48%)
May 22, 2026, 4:12 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 1.48% | 2,529,100 |
| May 21, 2026 | 144.00 | 145.00 | 130.00 | 135.00 | 135.00 | -6.25% | 5,107,000 |
| May 20, 2026 | 147.00 | 150.00 | 142.00 | 144.00 | 144.00 | -1.37% | 3,227,900 |
| May 19, 2026 | 152.00 | 160.00 | 146.00 | 146.00 | 146.00 | -3.95% | 5,326,000 |
| May 18, 2026 | 153.00 | 153.00 | 146.00 | 152.00 | 152.00 | -0.65% | 3,457,000 |
| May 13, 2026 | 154.00 | 155.00 | 149.00 | 153.00 | 153.00 | -0.65% | 2,997,500 |
| May 12, 2026 | 156.00 | 157.00 | 146.00 | 154.00 | 154.00 | -0.65% | 8,601,500 |
| May 11, 2026 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | -6.63% | 8,837,000 |
| May 8, 2026 | 168.00 | 169.00 | 163.00 | 166.00 | 166.00 | -1.19% | 5,088,400 |
| May 7, 2026 | 169.00 | 169.00 | 163.00 | 168.00 | 168.00 | - | 6,812,400 |
| May 6, 2026 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 2,079,800 |
| May 5, 2026 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 4,258,200 |
| May 4, 2026 | 166.00 | 175.00 | 161.00 | 168.00 | 168.00 | -6.67% | 19,320,500 |
| Apr 30, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | -0.55% | 8,884,100 |
| Apr 29, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 4,791,700 |
| Apr 28, 2026 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 3,800,900 |
| Apr 27, 2026 | 181.00 | 185.00 | 181.00 | 182.00 | 182.00 | 0.55% | 3,209,700 |
| Apr 24, 2026 | 185.00 | 186.00 | 175.00 | 181.00 | 181.00 | -2.16% | 12,187,800 |
| Apr 23, 2026 | 190.00 | 191.00 | 183.00 | 185.00 | 185.00 | -3.14% | 12,176,400 |
| Apr 22, 2026 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | - | 5,092,600 |
| Apr 21, 2026 | 185.00 | 193.00 | 185.00 | 191.00 | 191.00 | 2.69% | 14,591,300 |
| Apr 20, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.54% | 4,443,400 |
| Apr 17, 2026 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 1,684,400 |
| Apr 16, 2026 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.54% | 2,895,400 |
| Apr 15, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -2.11% | 6,136,200 |
| Apr 14, 2026 | 191.00 | 193.00 | 188.00 | 190.00 | 190.00 | -0.52% | 9,523,200 |
| Apr 13, 2026 | 184.00 | 192.00 | 183.00 | 191.00 | 191.00 | 3.24% | 8,393,300 |
| Apr 10, 2026 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1.09% | 4,149,400 |
| Apr 9, 2026 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 3,541,100 |
| 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 |