PT Pulau Subur Tbk (IDX:PTPS)
Indonesia · Delayed Price · Currency is IDR 145.00
-3.00 (-2.03%)
Aug 4, 2026, 4:02 PM WIB
PT Pulau Subur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 150.00 | 150.00 | 144.00 | 148.00 | - | - | 950,000 |
| 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 |
| Jul 2, 2026 | 120.00 | 130.00 | 111.00 | 121.00 | 121.00 | 0.83% | 747,300 |
| Jul 1, 2026 | 117.00 | 121.00 | 115.00 | 120.00 | 120.00 | 2.56% | 555,100 |
| Jun 30, 2026 | 118.00 | 120.00 | 110.00 | 117.00 | 117.00 | -1.68% | 1,285,600 |
| Jun 29, 2026 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 478,900 |
| Jun 26, 2026 | 123.00 | 126.00 | 119.00 | 122.00 | 122.00 | -1.61% | 517,200 |
| Jun 25, 2026 | 118.00 | 124.00 | 116.00 | 124.00 | 124.00 | 1.64% | 746,600 |
| Jun 24, 2026 | 125.00 | 128.00 | 116.00 | 122.00 | 122.00 | -2.40% | 2,086,400 |
| Jun 23, 2026 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | - | 866,400 |
| Jun 22, 2026 | 136.00 | 137.00 | 125.00 | 125.00 | 125.00 | -3.85% | 4,041,800 |
| Jun 19, 2026 | 128.00 | 133.00 | 125.00 | 130.00 | 130.00 | 2.36% | 1,386,800 |
| Jun 18, 2026 | 125.00 | 136.00 | 123.00 | 127.00 | 127.00 | 1.60% | 3,495,600 |
| Jun 17, 2026 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1.63% | 1,323,700 |
| Jun 15, 2026 | 113.00 | 130.00 | 113.00 | 123.00 | 123.00 | 8.85% | 4,192,600 |
| Jun 12, 2026 | 107.00 | 120.00 | 106.00 | 113.00 | 113.00 | 6.60% | 3,531,000 |
| Jun 11, 2026 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | -0.93% | 1,986,700 |
| Jun 10, 2026 | 95.00 | 126.00 | 92.00 | 107.00 | 107.00 | 12.63% | 13,883,300 |
| Jun 9, 2026 | 89.00 | 95.00 | 87.00 | 95.00 | 95.00 | 6.74% | 6,262,500 |
| Jun 8, 2026 | 103.00 | 103.00 | 89.00 | 89.00 | 89.00 | -14.42% | 11,767,300 |
| Jun 5, 2026 | 109.00 | 116.00 | 103.00 | 104.00 | 104.00 | -6.31% | 1,801,300 |
| Jun 4, 2026 | 118.00 | 118.00 | 106.00 | 111.00 | 111.00 | -7.50% | 3,516,900 |
| Jun 3, 2026 | 132.00 | 132.00 | 115.00 | 120.00 | 120.00 | -9.77% | 5,927,900 |
| Jun 2, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.37% | 1,135,400 |
| May 29, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 133.50 | -1.43% | 1,420,900 |
| May 26, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 135.43 | - | 1,868,600 |
| May 25, 2026 | 139.00 | 142.00 | 136.00 | 140.00 | 135.43 | 2.19% | 2,108,400 |
| May 22, 2026 | 134.00 | 139.00 | 132.00 | 137.00 | 132.53 | 1.48% | 2,529,100 |
| May 21, 2026 | 144.00 | 145.00 | 130.00 | 135.00 | 130.60 | -6.25% | 5,107,000 |