PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 132.00
-3.00 (-2.22%)
Oct 27, 2026, 4:00 PM WIB
PT Pulau Subur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 1,256,800 |
| Oct 26, 2026 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.88% | 888,100 |
| Oct 23, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 906,100 |
| Oct 22, 2026 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 2.21% | 907,000 |
| Oct 21, 2026 | 138.00 | 141.00 | 131.00 | 136.00 | 136.00 | - | 1,282,500 |
| Oct 20, 2026 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 7.09% | 1,622,800 |
| Oct 19, 2026 | 125.00 | 129.00 | 119.00 | 127.00 | 127.00 | - | 4,538,600 |
| Oct 16, 2026 | 137.00 | 146.00 | 125.00 | 127.00 | 127.00 | -13.01% | 6,169,400 |
| Oct 15, 2026 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | -2.67% | 3,057,200 |
| Oct 14, 2026 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 420,300 |
| Oct 13, 2026 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1.35% | 1,120,100 |
| Oct 12, 2026 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | -3.27% | 1,243,000 |
| Oct 9, 2026 | 154.00 | 154.00 | 149.00 | 153.00 | 153.00 | - | 995,700 |
| Oct 8, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 900,800 |
| Oct 7, 2026 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.28% | 1,197,400 |
| Oct 6, 2026 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 4.00% | 1,225,300 |
| Oct 5, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 607,400 |
| Oct 2, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 1,477,700 |
| Oct 1, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 748,600 |
| Sep 30, 2026 | 152.00 | 156.00 | 145.00 | 152.00 | 152.00 | - | 1,477,400 |
| Sep 29, 2026 | 155.00 | 155.00 | 146.00 | 152.00 | 152.00 | -1.30% | 1,932,300 |
| Sep 28, 2026 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | - | 1,445,000 |
| Sep 25, 2026 | 157.00 | 160.00 | 153.00 | 154.00 | 154.00 | -2.53% | 962,000 |
| Sep 24, 2026 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | 0.64% | 1,933,300 |
| Sep 23, 2026 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.29% | 1,373,000 |
| Sep 22, 2026 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | -3.13% | 3,290,800 |
| Sep 21, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | -0.62% | 1,387,800 |
| Sep 18, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,144,300 |
| Sep 17, 2026 | 156.00 | 163.00 | 154.00 | 163.00 | 163.00 | 5.16% | 2,124,000 |
| Sep 16, 2026 | 156.00 | 159.00 | 153.00 | 155.00 | 155.00 | -0.64% | 1,538,900 |
| Sep 15, 2026 | 164.00 | 164.00 | 152.00 | 156.00 | 156.00 | -4.88% | 7,728,200 |
| Sep 14, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | -0.61% | 2,594,600 |
| 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 |