PT Pulau Subur Tbk (IDX:PTPS)
Indonesia
· Delayed Price · Currency is IDR 181.00
-2.00 (-1.09%)
Apr 29, 2026, 3:47 PM WIB
PT Pulau Subur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | - | -1.09% | 230,200 |
| 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 |
| 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 |