PTPS
Pulau Subur Tbk.
189
+ 0 (
0,00%)
At close:
Mar 07, 00:43 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 190 | 192 | 190 | 191 | 191 | 9.300.900 |
| Mar 02, 2026 | 185 | 192 | 182 | 190 | 190 | 10.933.900 |
| Feb 27, 2026 | 192 | 193 | 189 | 192 | 192 | 8.009.800 |
| Feb 26, 2026 | 195 | 195 | 191 | 192 | 192 | 5.525.500 |
| Feb 25, 2026 | 194 | 196 | 193 | 194 | 194 | 4.964.300 |
| Feb 24, 2026 | 196 | 197 | 194 | 195 | 195 | 4.356.200 |
| Feb 23, 2026 | 196 | 198 | 195 | 195 | 195 | 6.811.400 |
| Feb 20, 2026 | 197 | 198 | 195 | 196 | 196 | 4.076.100 |
| Feb 19, 2026 | 198 | 199 | 195 | 196 | 196 | 4.410.600 |
| Feb 18, 2026 | 202 | 210 | 195 | 197 | 197 | 21.850.100 |
| Feb 13, 2026 | 193 | 194 | 191 | 192 | 192 | 4.977.200 |
| Feb 12, 2026 | 193 | 194 | 192 | 193 | 193 | 3.855.800 |
| Feb 11, 2026 | 194 | 194 | 192 | 192 | 192 | 4.312.600 |
| Feb 10, 2026 | 191 | 195 | 191 | 193 | 193 | 4.296.500 |
| Feb 09, 2026 | 194 | 195 | 192 | 193 | 193 | 2.510.100 |
| Feb 06, 2026 | 195 | 197 | 191 | 195 | 195 | 5.335.700 |
| Feb 05, 2026 | 196 | 199 | 195 | 197 | 197 | 8.443.000 |
| Feb 04, 2026 | 192 | 200 | 188 | 196 | 196 | 8.113.800 |
| Feb 03, 2026 | 183 | 193 | 182 | 192 | 192 | 5.955.900 |
| Feb 02, 2026 | 191 | 193 | 179 | 183 | 183 | 10.808.500 |
| Jan 30, 2026 | 190 | 195 | 188 | 191 | 191 | 7.772.400 |
| Jan 29, 2026 | 191 | 194 | 163 | 190 | 190 | 30.756.400 |
| Jan 28, 2026 | 200 | 200 | 189 | 191 | 191 | 21.360.200 |
| Jan 27, 2026 | 196 | 202 | 196 | 200 | 200 | 10.157.800 |
| Jan 26, 2026 | 195 | 199 | 194 | 196 | 196 | 5.050.800 |
| Jan 23, 2026 | 197 | 199 | 190 | 195 | 195 | 9.292.500 |
| Jan 22, 2026 | 200 | 202 | 196 | 197 | 197 | 7.983.700 |
| Jan 21, 2026 | 204 | 204 | 198 | 199 | 199 | 12.776.200 |
| Jan 20, 2026 | 204 | 208 | 199 | 204 | 204 | 20.183.700 |
| Jan 19, 2026 | 190 | 204 | 189 | 204 | 204 | 34.907.800 |
| Jan 15, 2026 | 192 | 192 | 187 | 189 | 189 | 8.233.200 |
| Jan 14, 2026 | 192 | 195 | 190 | 193 | 193 | 3.644.000 |
| Jan 13, 2026 | 190 | 194 | 189 | 193 | 193 | 4.767.400 |
| Jan 12, 2026 | 194 | 195 | 187 | 190 | 190 | 8.755.500 |
| Jan 09, 2026 | 197 | 197 | 194 | 194 | 194 | 5.669.300 |
| Jan 08, 2026 | 198 | 202 | 192 | 195 | 195 | 18.738.700 |
| Jan 07, 2026 | 188 | 197 | 186 | 196 | 196 | 20.443.100 |
| Jan 06, 2026 | 186 | 189 | 186 | 188 | 188 | 6.091.200 |
| Jan 05, 2026 | 188 | 189 | 185 | 186 | 186 | 6.506.200 |
| Jan 02, 2026 | 190 | 190 | 186 | 188 | 188 | 5.276.300 |
| Dec 30, 2025 | 188 | 190 | 187 | 189 | 189 | 3.188.600 |
| Dec 29, 2025 | 189 | 189 | 185 | 188 | 188 | 6.671.000 |
| Dec 24, 2025 | 187 | 190 | 185 | 185 | 185 | 3.378.700 |
| Dec 23, 2025 | 185 | 187 | 183 | 185 | 185 | 8.637.100 |
| Dec 22, 2025 | 190 | 190 | 185 | 187 | 187 | 8.375.900 |
| Dec 19, 2025 | 191 | 192 | 188 | 190 | 190 | 5.575.400 |
| Dec 18, 2025 | 194 | 196 | 190 | 191 | 191 | 6.723.400 |
| Dec 17, 2025 | 190 | 197 | 189 | 194 | 194 | 9.887.200 |
| Dec 16, 2025 | 190 | 192 | 187 | 190 | 190 | 5.533.300 |
| Dec 15, 2025 | 189 | 194 | 185 | 192 | 192 | 9.344.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.