PTPS
Pulau Subur Tbk.
189
+ 0 (
0,00%)
At close:
Mar 07, 06:28 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 175 | 177 | 171 | 172 | 172 | 10.353.700 |
| Oct 02, 2025 | 176 | 179 | 161 | 175 | 175 | 30.733.100 |
| Oct 01, 2025 | 177 | 190 | 175 | 175 | 175 | 47.375.400 |
| Sep 30, 2025 | 177 | 180 | 174 | 177 | 177 | 8.108.300 |
| Sep 29, 2025 | 181 | 182 | 174 | 177 | 177 | 17.471.500 |
| Sep 26, 2025 | 182 | 183 | 175 | 178 | 178 | 25.941.700 |
| Sep 25, 2025 | 171 | 181 | 171 | 177 | 177 | 32.172.500 |
| Sep 24, 2025 | 173 | 182 | 170 | 170 | 170 | 22.098.000 |
| Sep 23, 2025 | 172 | 175 | 170 | 170 | 170 | 10.489.500 |
| Sep 22, 2025 | 176 | 177 | 170 | 171 | 171 | 12.032.600 |
| Sep 19, 2025 | 176 | 180 | 174 | 175 | 175 | 9.067.600 |
| Sep 18, 2025 | 175 | 182 | 173 | 175 | 175 | 15.889.800 |
| Sep 17, 2025 | 179 | 180 | 173 | 175 | 175 | 18.601.500 |
| Sep 16, 2025 | 167 | 189 | 167 | 177 | 177 | 107.398.100 |
| Sep 15, 2025 | 169 | 171 | 165 | 167 | 167 | 6.802.300 |
| Sep 12, 2025 | 161 | 174 | 161 | 169 | 169 | 20.891.900 |
| Sep 11, 2025 | 161 | 164 | 159 | 161 | 161 | 6.853.100 |
| Sep 10, 2025 | 166 | 166 | 159 | 161 | 161 | 7.477.100 |
| Sep 09, 2025 | 167 | 169 | 159 | 166 | 166 | 15.874.400 |
| Sep 08, 2025 | 174 | 175 | 166 | 167 | 167 | 13.476.700 |
| Sep 04, 2025 | 178 | 180 | 171 | 173 | 173 | 11.942.600 |
| Sep 03, 2025 | 178 | 183 | 173 | 178 | 178 | 17.385.700 |
| Sep 02, 2025 | 172 | 178 | 170 | 178 | 178 | 20.930.900 |
| Sep 01, 2025 | 165 | 170 | 148 | 167 | 167 | 29.366.300 |
| Aug 29, 2025 | 178 | 183 | 164 | 173 | 173 | 38.155.000 |
| Aug 28, 2025 | 182 | 192 | 168 | 178 | 178 | 61.480.600 |
| Aug 27, 2025 | 183 | 186 | 181 | 182 | 182 | 12.213.800 |
| Aug 26, 2025 | 186 | 194 | 181 | 182 | 182 | 47.388.600 |
| Aug 25, 2025 | 185 | 191 | 183 | 184 | 184 | 23.212.000 |
| Aug 22, 2025 | 185 | 189 | 181 | 183 | 183 | 26.077.800 |
| Aug 21, 2025 | 186 | 191 | 181 | 185 | 185 | 50.238.100 |
| Aug 20, 2025 | 166 | 212 | 166 | 186 | 186 | 382.016.300 |
| Aug 19, 2025 | 153 | 174 | 153 | 165 | 165 | 67.904.200 |
| Aug 15, 2025 | 163 | 164 | 150 | 152 | 152 | 25.220.200 |
| Aug 14, 2025 | 158 | 171 | 158 | 160 | 160 | 63.822.800 |
| Aug 13, 2025 | 157 | 161 | 154 | 158 | 158 | 26.628.300 |
| Aug 12, 2025 | 163 | 165 | 154 | 156 | 156 | 46.959.000 |
| Aug 11, 2025 | 147 | 163 | 145 | 162 | 162 | 84.534.300 |
| Aug 08, 2025 | 146 | 147 | 143 | 144 | 144 | 11.840.800 |
| Aug 07, 2025 | 149 | 151 | 145 | 146 | 146 | 16.407.300 |
| Aug 06, 2025 | 147 | 156 | 145 | 148 | 148 | 38.328.200 |
| Aug 05, 2025 | 149 | 150 | 136 | 146 | 146 | 28.919.600 |
| Aug 04, 2025 | 150 | 154 | 143 | 149 | 149 | 26.081.800 |
| Aug 01, 2025 | 150 | 159 | 143 | 150 | 150 | 49.276.800 |
| Jul 31, 2025 | 163 | 169 | 144 | 153 | 153 | 62.420.500 |
| Jul 30, 2025 | 163 | 173 | 152 | 163 | 163 | 134.503.400 |
| Jul 29, 2025 | 131 | 174 | 127 | 162 | 162 | 377.262.400 |
| Jul 28, 2025 | 127 | 132 | 127 | 129 | 129 | 13.132.300 |
| Jul 25, 2025 | 132 | 134 | 119 | 127 | 127 | 19.463.600 |
| Jul 24, 2025 | 136 | 138 | 130 | 131 | 131 | 31.286.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.