PT Pulau Subur Tbk(ID:PTPS)
Rp116.00-2.00 (-1.69%)
ID:PTPS
PT Pulau Subur Tbk historical prices
Rp116.00
At close:-2.00 (-1.69%)
PT Pulau Subur Tbk (PTPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 529,100 | 0.21 |
| Nov 10, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | -1.67% | 1,158,100 | 0.46 |
| Nov 09, 2026 | 120.00 | 121.00 | 112.00 | 116.00 | 116.00 | -3.33% | 1,847,100 | 0.73 |
| Nov 06, 2026 | 123.00 | 123.00 | 115.00 | 120.00 | 120.00 | -0.83% | 2,240,800 | 0.90 |
| Nov 05, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 121.00 | -3.91% | 1,167,400 | 0.47 |
| Nov 04, 2026 | 121.00 | 134.00 | 120.00 | 128.00 | 125.92 | +5.78% | 4,473,600 | 1.81 |
| Nov 03, 2026 | 127.00 | 130.00 | 120.00 | 121.00 | 119.03 | -4.72% | 1,121,200 | 0.45 |
| Nov 02, 2026 | 132.00 | 132.00 | 119.00 | 127.00 | 124.93 | 0.00% | 1,344,700 | 0.54 |
| Oct 30, 2026 | 130.00 | 131.00 | 123.00 | 127.00 | 124.93 | -3.79% | 3,193,600 | 1.30 |
| Oct 29, 2026 | 140.00 | 140.00 | 131.00 | 132.00 | 129.85 | -2.22% | 1,241,000 | 0.50 |
| Oct 28, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 132.80 | +2.27% | 1,063,600 | 0.41 |
| Oct 27, 2026 | 135.00 | 137.00 | 131.00 | 132.00 | 129.85 | -2.22% | 1,240,100 | 0.43 |
| Oct 26, 2026 | 139.00 | 140.00 | 134.00 | 135.00 | 132.80 | -2.88% | 888,100 | 0.31 |
| Oct 23, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 136.74 | 0.00% | 906,100 | 0.31 |
| Oct 22, 2026 | 136.00 | 140.00 | 133.00 | 139.00 | 136.74 | +2.21% | 907,000 | 0.31 |
| Oct 21, 2026 | 138.00 | 141.00 | 131.00 | 136.00 | 133.79 | 0.00% | 1,282,500 | 0.44 |
| Oct 20, 2026 | 128.00 | 138.00 | 128.00 | 136.00 | 133.79 | +7.09% | 1,622,800 | 0.55 |
| Oct 19, 2026 | 125.00 | 129.00 | 119.00 | 127.00 | 124.93 | 0.00% | 4,538,600 | 1.57 |
| Oct 16, 2026 | 137.00 | 146.00 | 125.00 | 127.00 | 124.93 | -13.01% | 6,169,400 | 2.18 |
| Oct 15, 2026 | 150.00 | 150.00 | 140.00 | 146.00 | 143.63 | -2.67% | 3,057,200 | 1.09 |
| Oct 14, 2026 | 150.00 | 152.00 | 148.00 | 150.00 | 147.56 | 0.00% | 420,300 | 0.15 |
| Oct 13, 2026 | 148.00 | 151.00 | 147.00 | 150.00 | 147.56 | +1.35% | 1,120,100 | 0.40 |
| Oct 12, 2026 | 154.00 | 155.00 | 148.00 | 148.00 | 145.59 | -3.27% | 1,243,000 | 0.44 |
| Oct 09, 2026 | 154.00 | 154.00 | 149.00 | 153.00 | 150.51 | 0.00% | 995,700 | 0.35 |
| Oct 08, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 150.51 | -0.65% | 900,800 | 0.32 |
| Oct 07, 2026 | 157.00 | 157.00 | 152.00 | 154.00 | 151.50 | -1.28% | 1,197,400 | 0.42 |
| Oct 06, 2026 | 149.00 | 157.00 | 149.00 | 156.00 | 153.46 | +4.00% | 1,225,300 | 0.43 |
| Oct 05, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 147.56 | +0.67% | 607,400 | 0.21 |
| Oct 02, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 146.58 | 0.00% | 1,477,700 | 0.52 |
| Oct 01, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 146.58 | -1.97% | 748,600 | 0.27 |
| Sep 30, 2026 | 152.00 | 156.00 | 145.00 | 152.00 | 149.53 | 0.00% | 1,477,400 | 0.53 |
| Sep 29, 2026 | 155.00 | 155.00 | 146.00 | 152.00 | 149.53 | -1.30% | 1,932,300 | 0.69 |
| Sep 28, 2026 | 155.00 | 156.00 | 151.00 | 154.00 | 151.50 | 0.00% | 1,445,000 | 0.52 |
| Sep 25, 2026 | 157.00 | 160.00 | 153.00 | 154.00 | 151.50 | -2.53% | 962,000 | 0.35 |
| Sep 24, 2026 | 158.00 | 163.00 | 153.00 | 158.00 | 155.43 | +0.64% | 1,933,300 | 0.70 |
| Sep 23, 2026 | 154.00 | 158.00 | 152.00 | 157.00 | 154.45 | +1.29% | 1,373,000 | 0.50 |
| Sep 22, 2026 | 160.00 | 160.00 | 150.00 | 155.00 | 152.48 | -3.13% | 3,290,800 | 1.22 |
| Sep 21, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 157.40 | -0.62% | 1,387,800 | 0.51 |
| Sep 18, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 158.38 | -1.23% | 1,144,300 | 0.42 |
| Sep 17, 2026 | 156.00 | 163.00 | 154.00 | 163.00 | 160.35 | +5.16% | 2,124,000 | 0.78 |
| Sep 16, 2026 | 156.00 | 159.00 | 153.00 | 155.00 | 152.48 | -0.64% | 1,538,900 | 0.56 |
| Sep 15, 2026 | 164.00 | 164.00 | 152.00 | 156.00 | 153.46 | -4.88% | 7,728,200 | 2.90 |
| Sep 14, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 161.33 | -0.61% | 2,594,600 | 0.98 |
| Sep 11, 2026 | 165.00 | 169.00 | 159.00 | 165.00 | 162.32 | -0.60% | 2,221,700 | 0.85 |
| Sep 10, 2026 | 167.00 | 168.00 | 164.00 | 166.00 | 163.30 | -0.60% | 2,708,800 | 1.03 |
| Sep 09, 2026 | 168.00 | 168.00 | 165.00 | 167.00 | 164.28 | -0.60% | 1,791,000 | 0.67 |
| Sep 08, 2026 | 166.00 | 168.00 | 165.00 | 168.00 | 165.27 | +1.21% | 2,502,600 | 0.94 |
| Sep 07, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 163.30 | -0.60% | 1,660,600 | 0.58 |
| Sep 04, 2026 | 165.00 | 168.00 | 163.00 | 167.00 | 164.28 | +1.83% | 1,648,200 | 0.56 |
| Sep 03, 2026 | 166.00 | 166.00 | 162.00 | 164.00 | 161.33 | -1.80% | 4,923,300 | 1.63 |
