PT Pulau Subur Tbk (IDX:PTPS)
Indonesia
· Delayed Price · Currency is IDR 189.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 185.00 | 192.00 | 182.00 | 190.00 | 190.00 | -1.04% | 10,933,900 |
| Feb 27, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 8,009,800 |
| Feb 26, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 5,525,500 |
| Feb 25, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 4,964,300 |
| Feb 24, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 4,356,200 |
| Feb 23, 2026 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | -0.51% | 6,929,200 |
| Feb 20, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 4,076,100 |
| Feb 19, 2026 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 4,410,600 |
| Feb 18, 2026 | 202.00 | 210.00 | 195.00 | 197.00 | 197.00 | 2.60% | 21,850,100 |
| Feb 13, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 4,977,200 |
| Feb 12, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 3,855,800 |
| Feb 11, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 4,312,600 |
| Feb 10, 2026 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 4,296,500 |
| Feb 9, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 2,510,100 |
| Feb 6, 2026 | 195.00 | 197.00 | 191.00 | 195.00 | 195.00 | -1.02% | 5,335,700 |
| Feb 5, 2026 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 0.51% | 8,443,000 |
| Feb 4, 2026 | 192.00 | 200.00 | 188.00 | 196.00 | 196.00 | 2.08% | 8,113,800 |
| 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 |
| Nov 19, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 198.50 | -1.94% | 19,177,800 |
| Nov 18, 2025 | 200.00 | 210.00 | 200.00 | 206.00 | 202.43 | 3.00% | 19,941,000 |
| Nov 17, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 196.53 | - | 8,612,400 |
| Nov 14, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 196.53 | -2.91% | 11,168,700 |
| Nov 13, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 202.43 | -0.96% | 11,321,600 |
| Nov 12, 2025 | 204.00 | 218.00 | 202.00 | 208.00 | 204.40 | 1.96% | 36,700,200 |
| Nov 11, 2025 | 200.00 | 204.00 | 199.00 | 204.00 | 200.47 | 2.00% | 12,663,300 |
| Nov 10, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 196.53 | - | 11,252,600 |
| Nov 7, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 196.53 | -2.91% | 10,677,400 |
| Nov 6, 2025 | 198.00 | 210.00 | 198.00 | 206.00 | 202.43 | 4.04% | 15,818,300 |
| Nov 5, 2025 | 197.00 | 202.00 | 196.00 | 198.00 | 194.57 | 0.51% | 13,007,300 |
| Nov 4, 2025 | 202.00 | 204.00 | 195.00 | 197.00 | 193.59 | -2.48% | 18,763,500 |
| Nov 3, 2025 | 206.00 | 208.00 | 200.00 | 202.00 | 198.50 | -0.98% | 10,714,900 |
| Oct 31, 2025 | 208.00 | 216.00 | 202.00 | 204.00 | 200.47 | -1.92% | 13,569,700 |
| Oct 30, 2025 | 204.00 | 210.00 | 200.00 | 208.00 | 204.40 | 1.96% | 15,931,300 |
| Oct 29, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 200.47 | 2.00% | 10,155,100 |
| Oct 28, 2025 | 204.00 | 208.00 | 200.00 | 200.00 | 196.53 | -0.99% | 10,681,400 |
| Oct 27, 2025 | 216.00 | 224.00 | 197.00 | 202.00 | 198.50 | -5.61% | 59,033,000 |
| Oct 24, 2025 | 210.00 | 222.00 | 200.00 | 214.00 | 210.29 | 3.88% | 33,214,300 |
| Oct 23, 2025 | 208.00 | 216.00 | 206.00 | 206.00 | 202.43 | -0.96% | 20,654,700 |
| Oct 22, 2025 | 220.00 | 220.00 | 204.00 | 208.00 | 204.40 | -4.59% | 23,281,100 |
| Oct 21, 2025 | 222.00 | 224.00 | 212.00 | 218.00 | 214.22 | -2.68% | 26,886,200 |
| Oct 20, 2025 | 210.00 | 226.00 | 194.00 | 224.00 | 220.12 | 6.67% | 42,419,100 |
| Oct 17, 2025 | 234.00 | 234.00 | 204.00 | 210.00 | 206.36 | -10.26% | 87,798,200 |
| Oct 16, 2025 | 193.00 | 254.00 | 193.00 | 234.00 | 229.95 | 21.88% | 383,146,600 |
| Oct 15, 2025 | 195.00 | 208.00 | 190.00 | 192.00 | 188.67 | -2.54% | 40,675,300 |
| Oct 14, 2025 | 212.00 | 216.00 | 188.00 | 197.00 | 193.59 | -5.29% | 104,528,800 |
| Oct 13, 2025 | 176.00 | 218.00 | 173.00 | 208.00 | 204.40 | 16.85% | 347,775,800 |
| Oct 10, 2025 | 184.00 | 184.00 | 177.00 | 178.00 | 174.92 | -1.11% | 11,445,400 |
| Oct 9, 2025 | 180.00 | 187.00 | 174.00 | 180.00 | 176.88 | - | 41,691,700 |