PTPS
Pulau Subur Tbk.
189
+ 0 (
0,00%)
At close:
Mar 07, 06:27 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 77 | 79 | 75 | 76 | 76 | 14.891.800 |
| May 02, 2025 | 74 | 78 | 74 | 76 | 76 | 12.762.500 |
| Apr 30, 2025 | 75 | 78 | 73 | 74 | 74 | 19.458.300 |
| Apr 29, 2025 | 73 | 75 | 73 | 74 | 74 | 5.901.000 |
| Apr 28, 2025 | 73 | 74 | 72 | 73 | 73 | 3.645.900 |
| Apr 25, 2025 | 74 | 74 | 72 | 72 | 72 | 2.080.900 |
| Apr 24, 2025 | 74 | 74 | 72 | 73 | 73 | 3.229.800 |
| Apr 23, 2025 | 72 | 74 | 72 | 74 | 74 | 1.964.700 |
| Apr 22, 2025 | 72 | 73 | 71 | 72 | 72 | 1.504.400 |
| Apr 21, 2025 | 73 | 74 | 71 | 72 | 72 | 1.854.500 |
| Apr 17, 2025 | 72 | 75 | 71 | 72 | 72 | 4.511.500 |
| Apr 16, 2025 | 72 | 74 | 71 | 71 | 71 | 1.465.000 |
| Apr 15, 2025 | 72 | 73 | 70 | 72 | 72 | 2.209.200 |
| Apr 14, 2025 | 71 | 73 | 69 | 72 | 72 | 5.651.800 |
| Apr 11, 2025 | 71 | 72 | 69 | 70 | 70 | 2.750.300 |
| Apr 10, 2025 | 69 | 72 | 69 | 71 | 71 | 1.719.200 |
| Apr 09, 2025 | 67 | 72 | 67 | 69 | 69 | 2.277.700 |
| Apr 08, 2025 | 63 | 69 | 61 | 66 | 66 | 4.734.900 |
| Mar 27, 2025 | 72 | 74 | 70 | 71 | 71 | 1.692.800 |
| Mar 26, 2025 | 69 | 73 | 68 | 71 | 71 | 2.035.100 |
| Mar 25, 2025 | 67 | 70 | 67 | 70 | 70 | 960.500 |
| Mar 24, 2025 | 71 | 71 | 66 | 69 | 69 | 4.175.500 |
| Mar 21, 2025 | 73 | 73 | 70 | 71 | 71 | 1.596.600 |
| Mar 20, 2025 | 73 | 73 | 72 | 72 | 72 | 371.700 |
| Mar 19, 2025 | 73 | 73 | 71 | 73 | 73 | 1.119.000 |
| Mar 18, 2025 | 75 | 75 | 70 | 74 | 74 | 4.755.700 |
| Mar 17, 2025 | 75 | 75 | 73 | 75 | 75 | 2.533.500 |
| Mar 14, 2025 | 73 | 76 | 72 | 75 | 75 | 2.353.500 |
| Mar 13, 2025 | 72 | 74 | 72 | 73 | 73 | 1.165.500 |
| Mar 12, 2025 | 73 | 76 | 72 | 72 | 72 | 3.237.200 |
| Mar 11, 2025 | 74 | 75 | 73 | 73 | 73 | 1.434.000 |
| Mar 10, 2025 | 72 | 77 | 72 | 74 | 74 | 3.971.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.