PT Pulau Subur Tbk PTPS

IDX · Indonesia · Process Industries

IDR 149.000.00 (0.00%)

Market open· Oct 2, 2026, 7:37 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 149.00	0.00%	IDR 149.00	IDR 150.00	IDR 146.00	366.30K
2026-10-01	IDR 149.00	-1.97%	IDR 152.00	IDR 152.00	IDR 148.00	748.60K
2026-09-30	IDR 152.00	0.00%	IDR 152.00	IDR 156.00	IDR 145.00	1.48M
2026-09-29	IDR 152.00	-1.30%	IDR 155.00	IDR 155.00	IDR 146.00	1.93M
2026-09-28	IDR 154.00	0.00%	IDR 155.00	IDR 156.00	IDR 151.00	1.45M
2026-09-25	IDR 154.00	-2.53%	IDR 157.00	IDR 160.00	IDR 153.00	962.00K
2026-09-24	IDR 158.00	+0.64%	IDR 158.00	IDR 163.00	IDR 153.00	1.93M
2026-09-23	IDR 157.00	+1.29%	IDR 154.00	IDR 158.00	IDR 152.00	1.37M
2026-09-22	IDR 155.00	-3.13%	IDR 160.00	IDR 160.00	IDR 150.00	3.29M
2026-09-21	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 157.00	1.39M
2026-09-18	IDR 161.00	-1.23%	IDR 162.00	IDR 163.00	IDR 160.00	1.14M
2026-09-17	IDR 163.00	+5.16%	IDR 156.00	IDR 163.00	IDR 154.00	2.12M
2026-09-16	IDR 155.00	-0.64%	IDR 156.00	IDR 159.00	IDR 153.00	1.54M
2026-09-15	IDR 156.00	-4.88%	IDR 164.00	IDR 164.00	IDR 152.00	7.73M
2026-09-14	IDR 164.00	-0.61%	IDR 164.00	IDR 165.00	IDR 161.00	2.59M
2026-09-11	IDR 165.00	-0.60%	IDR 165.00	IDR 169.00	IDR 159.00	2.22M
2026-09-10	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 164.00	2.71M
2026-09-09	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 165.00	1.79M
2026-09-08	IDR 168.00	+1.20%	IDR 166.00	IDR 168.00	IDR 165.00	2.50M
2026-09-07	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 165.00	1.66M
2026-09-04	IDR 167.00	+1.83%	IDR 165.00	IDR 168.00	IDR 163.00	1.65M
2026-09-03	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 162.00	4.92M
2026-09-02	IDR 167.00	+5.03%	IDR 159.00	IDR 179.00	IDR 158.00	35.58M
2026-09-01	IDR 159.00	+0.63%	IDR 158.00	IDR 160.00	IDR 157.00	1.65M
2026-08-31	IDR 158.00	+0.64%	IDR 157.00	IDR 159.00	IDR 155.00	1.45M
2026-08-28	IDR 157.00	+0.64%	IDR 156.00	IDR 159.00	IDR 154.00	902.30K
2026-08-27	IDR 156.00	+2.63%	IDR 152.00	IDR 157.00	IDR 152.00	1.15M
2026-08-26	IDR 152.00	-3.18%	IDR 157.00	IDR 157.00	IDR 152.00	2.78M
2026-08-24	IDR 157.00	-1.88%	IDR 160.00	IDR 161.00	IDR 156.00	3.37M
2026-08-21	IDR 160.00	+0.63%	IDR 159.00	IDR 162.00	IDR 158.00	2.01M
2026-08-20	IDR 159.00	+3.92%	IDR 153.00	IDR 164.00	IDR 152.00	10.22M
2026-08-19	IDR 153.00	-0.65%	IDR 153.00	IDR 154.00	IDR 150.00	1.67M
2026-08-18	IDR 154.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	1.27M
2026-08-14	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 149.00	786.90K
2026-08-13	IDR 152.00	-1.30%	IDR 154.00	IDR 154.00	IDR 149.00	2.03M
2026-08-12	IDR 154.00	+1.32%	IDR 154.00	IDR 155.00	IDR 151.00	818.80K
2026-08-11	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 148.00	1.47M
2026-08-10	IDR 152.00	0.00%	IDR 153.00	IDR 154.00	IDR 151.00	1.61M
2026-08-07	IDR 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 149.00	1.67M
2026-08-06	IDR 152.00	+3.40%	IDR 148.00	IDR 154.00	IDR 147.00	2.38M
2026-08-05	IDR 147.00	+1.38%	IDR 145.00	IDR 149.00	IDR 145.00	1.31M
2026-08-04	IDR 145.00	-2.03%	IDR 150.00	IDR 150.00	IDR 144.00	1.27M
2026-08-03	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 145.00	2.41M
2026-07-31	IDR 150.00	+4.17%	IDR 147.00	IDR 158.00	IDR 145.00	10.27M
2026-07-30	IDR 144.00	+6.67%	IDR 136.00	IDR 163.00	IDR 135.00	16.54M
2026-07-29	IDR 135.00	-2.88%	IDR 139.00	IDR 141.00	IDR 130.00	2.26M
2026-07-28	IDR 139.00	0.00%	IDR 140.00	IDR 143.00	IDR 138.00	476.70K
2026-07-27	IDR 139.00	-1.42%	IDR 142.00	IDR 148.00	IDR 131.00	3.11M
2026-07-24	IDR 141.00	-6.00%	IDR 149.00	IDR 149.00	IDR 139.00	2.55M
2026-07-23	IDR 150.00	+4.90%	IDR 143.00	IDR 153.00	IDR 141.00	2.99M
2026-07-22	IDR 143.00	-0.69%	IDR 144.00	IDR 146.00	IDR 141.00	904.50K
2026-07-21	IDR 144.00	+2.13%	IDR 140.00	IDR 145.00	IDR 140.00	1.67M
2026-07-20	IDR 141.00	0.00%	IDR 140.00	IDR 143.00	IDR 139.00	1.29M
2026-07-17	IDR 141.00	+0.71%	IDR 139.00	IDR 141.00	IDR 135.00	1.01M
2026-07-16	IDR 140.00	+1.45%	IDR 137.00	IDR 140.00	IDR 137.00	1.24M
2026-07-15	IDR 138.00	+1.47%	IDR 136.00	IDR 141.00	IDR 135.00	1.59M
2026-07-14	IDR 136.00	+3.03%	IDR 132.00	IDR 142.00	IDR 131.00	3.40M
2026-07-13	IDR 132.00	+3.13%	IDR 129.00	IDR 133.00	IDR 128.00	1.13M
2026-07-10	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 128.00	548.70K
2026-07-09	IDR 130.00	-0.76%	IDR 130.00	IDR 131.00	IDR 127.00	548.90K
2026-07-08	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 126.00	652.00K
2026-07-07	IDR 131.00	+3.97%	IDR 127.00	IDR 133.00	IDR 124.00	953.20K
2026-07-06	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 124.00	224.80K
2026-07-03	IDR 124.00	+2.48%	IDR 124.00	IDR 128.00	IDR 121.00	402.70K
2026-07-02	IDR 121.00	+0.83%	IDR 120.00	IDR 130.00	IDR 111.00	747.30K
2026-07-01	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 115.00	555.10K
2026-06-30	IDR 117.00	-1.68%	IDR 118.00	IDR 120.00	IDR 110.00	1.29M
2026-06-29	IDR 119.00	-2.46%	IDR 122.00	IDR 124.00	IDR 118.00	478.90K
2026-06-26	IDR 122.00	-1.61%	IDR 123.00	IDR 126.00	IDR 119.00	517.20K
2026-06-25	IDR 124.00	+1.64%	IDR 118.00	IDR 124.00	IDR 116.00	746.60K
2026-06-24	IDR 122.00	-2.40%	IDR 125.00	IDR 128.00	IDR 116.00	2.09M
2026-06-23	IDR 125.00	0.00%	IDR 125.00	IDR 129.00	IDR 125.00	866.40K
2026-06-22	IDR 125.00	-3.85%	IDR 136.00	IDR 137.00	IDR 125.00	4.04M
2026-06-19	IDR 130.00	+2.36%	IDR 128.00	IDR 133.00	IDR 125.00	1.39M
2026-06-18	IDR 127.00	+1.60%	IDR 125.00	IDR 136.00	IDR 123.00	3.50M
2026-06-17	IDR 125.00	+1.63%	IDR 124.00	IDR 130.00	IDR 123.00	1.32M
2026-06-15	IDR 123.00	+8.85%	IDR 113.00	IDR 130.00	IDR 113.00	4.19M
2026-06-12	IDR 113.00	+6.60%	IDR 107.00	IDR 120.00	IDR 106.00	3.53M
2026-06-11	IDR 106.00	-0.93%	IDR 109.00	IDR 110.00	IDR 102.00	1.99M
2026-06-10	IDR 107.00	+12.63%	IDR 95.00	IDR 126.00	IDR 92.00	13.88M
2026-06-09	IDR 95.00	+6.74%	IDR 89.00	IDR 95.00	IDR 87.00	6.26M
2026-06-08	IDR 89.00	-14.42%	IDR 103.00	IDR 103.00	IDR 89.00	11.77M
2026-06-05	IDR 104.00	-6.31%	IDR 109.00	IDR 116.00	IDR 103.00	1.80M
2026-06-04	IDR 111.00	-7.50%	IDR 118.00	IDR 118.00	IDR 106.00	3.52M
2026-06-03	IDR 120.00	-9.77%	IDR 132.00	IDR 132.00	IDR 115.00	5.93M
2026-06-02	IDR 133.00	-3.62%	IDR 138.00	IDR 138.00	IDR 132.00	1.14M
2026-05-29	IDR 138.00	-1.43%	IDR 140.00	IDR 141.00	IDR 138.00	1.42M
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-26	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 138.00	1.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 149.00	0.00%	IDR 149.00	IDR 150.00	IDR 146.00	366.30K
2026-10-01	IDR 149.00	-1.97%	IDR 152.00	IDR 152.00	IDR 148.00	748.60K
2026-09-30	IDR 152.00	0.00%	IDR 152.00	IDR 156.00	IDR 145.00	1.48M
2026-09-29	IDR 152.00	-1.30%	IDR 155.00	IDR 155.00	IDR 146.00	1.93M
2026-09-28	IDR 154.00	0.00%	IDR 155.00	IDR 156.00	IDR 151.00	1.45M
2026-09-25	IDR 154.00	-2.53%	IDR 157.00	IDR 160.00	IDR 153.00	962.00K
2026-09-24	IDR 158.00	+0.64%	IDR 158.00	IDR 163.00	IDR 153.00	1.93M
2026-09-23	IDR 157.00	+1.29%	IDR 154.00	IDR 158.00	IDR 152.00	1.37M
2026-09-22	IDR 155.00	-3.13%	IDR 160.00	IDR 160.00	IDR 150.00	3.29M
2026-09-21	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 157.00	1.39M
2026-09-18	IDR 161.00	-1.23%	IDR 162.00	IDR 163.00	IDR 160.00	1.14M
2026-09-17	IDR 163.00	+5.16%	IDR 156.00	IDR 163.00	IDR 154.00	2.12M
2026-09-16	IDR 155.00	-0.64%	IDR 156.00	IDR 159.00	IDR 153.00	1.54M
2026-09-15	IDR 156.00	-4.88%	IDR 164.00	IDR 164.00	IDR 152.00	7.73M
2026-09-14	IDR 164.00	-0.61%	IDR 164.00	IDR 165.00	IDR 161.00	2.59M
2026-09-11	IDR 165.00	-0.60%	IDR 165.00	IDR 169.00	IDR 159.00	2.22M
2026-09-10	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 164.00	2.71M
2026-09-09	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 165.00	1.79M
2026-09-08	IDR 168.00	+1.20%	IDR 166.00	IDR 168.00	IDR 165.00	2.50M
2026-09-07	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 165.00	1.66M
2026-09-04	IDR 167.00	+1.83%	IDR 165.00	IDR 168.00	IDR 163.00	1.65M
2026-09-03	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 162.00	4.92M
2026-09-02	IDR 167.00	+5.03%	IDR 159.00	IDR 179.00	IDR 158.00	35.58M
2026-09-01	IDR 159.00	+0.63%	IDR 158.00	IDR 160.00	IDR 157.00	1.65M
2026-08-31	IDR 158.00	+0.64%	IDR 157.00	IDR 159.00	IDR 155.00	1.45M
2026-08-28	IDR 157.00	+0.64%	IDR 156.00	IDR 159.00	IDR 154.00	902.30K
2026-08-27	IDR 156.00	+2.63%	IDR 152.00	IDR 157.00	IDR 152.00	1.15M
2026-08-26	IDR 152.00	-3.18%	IDR 157.00	IDR 157.00	IDR 152.00	2.78M
2026-08-24	IDR 157.00	-1.88%	IDR 160.00	IDR 161.00	IDR 156.00	3.37M
2026-08-21	IDR 160.00	+0.63%	IDR 159.00	IDR 162.00	IDR 158.00	2.01M
2026-08-20	IDR 159.00	+3.92%	IDR 153.00	IDR 164.00	IDR 152.00	10.22M
2026-08-19	IDR 153.00	-0.65%	IDR 153.00	IDR 154.00	IDR 150.00	1.67M
2026-08-18	IDR 154.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	1.27M
2026-08-14	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 149.00	786.90K
2026-08-13	IDR 152.00	-1.30%	IDR 154.00	IDR 154.00	IDR 149.00	2.03M
2026-08-12	IDR 154.00	+1.32%	IDR 154.00	IDR 155.00	IDR 151.00	818.80K
2026-08-11	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 148.00	1.47M
2026-08-10	IDR 152.00	0.00%	IDR 153.00	IDR 154.00	IDR 151.00	1.61M
2026-08-07	IDR 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 149.00	1.67M
2026-08-06	IDR 152.00	+3.40%	IDR 148.00	IDR 154.00	IDR 147.00	2.38M
2026-08-05	IDR 147.00	+1.38%	IDR 145.00	IDR 149.00	IDR 145.00	1.31M
2026-08-04	IDR 145.00	-2.03%	IDR 150.00	IDR 150.00	IDR 144.00	1.27M
2026-08-03	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 145.00	2.41M
2026-07-31	IDR 150.00	+4.17%	IDR 147.00	IDR 158.00	IDR 145.00	10.27M
2026-07-30	IDR 144.00	+6.67%	IDR 136.00	IDR 163.00	IDR 135.00	16.54M
2026-07-29	IDR 135.00	-2.88%	IDR 139.00	IDR 141.00	IDR 130.00	2.26M
2026-07-28	IDR 139.00	0.00%	IDR 140.00	IDR 143.00	IDR 138.00	476.70K
2026-07-27	IDR 139.00	-1.42%	IDR 142.00	IDR 148.00	IDR 131.00	3.11M
2026-07-24	IDR 141.00	-6.00%	IDR 149.00	IDR 149.00	IDR 139.00	2.55M
2026-07-23	IDR 150.00	+4.90%	IDR 143.00	IDR 153.00	IDR 141.00	2.99M
2026-07-22	IDR 143.00	-0.69%	IDR 144.00	IDR 146.00	IDR 141.00	904.50K
2026-07-21	IDR 144.00	+2.13%	IDR 140.00	IDR 145.00	IDR 140.00	1.67M
2026-07-20	IDR 141.00	0.00%	IDR 140.00	IDR 143.00	IDR 139.00	1.29M
2026-07-17	IDR 141.00	+0.71%	IDR 139.00	IDR 141.00	IDR 135.00	1.01M
2026-07-16	IDR 140.00	+1.45%	IDR 137.00	IDR 140.00	IDR 137.00	1.24M
2026-07-15	IDR 138.00	+1.47%	IDR 136.00	IDR 141.00	IDR 135.00	1.59M
2026-07-14	IDR 136.00	+3.03%	IDR 132.00	IDR 142.00	IDR 131.00	3.40M
2026-07-13	IDR 132.00	+3.13%	IDR 129.00	IDR 133.00	IDR 128.00	1.13M
2026-07-10	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 128.00	548.70K
2026-07-09	IDR 130.00	-0.76%	IDR 130.00	IDR 131.00	IDR 127.00	548.90K
2026-07-08	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 126.00	652.00K
2026-07-07	IDR 131.00	+3.97%	IDR 127.00	IDR 133.00	IDR 124.00	953.20K
2026-07-06	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 124.00	224.80K
2026-07-03	IDR 124.00	+2.48%	IDR 124.00	IDR 128.00	IDR 121.00	402.70K
2026-07-02	IDR 121.00	+0.83%	IDR 120.00	IDR 130.00	IDR 111.00	747.30K
2026-07-01	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 115.00	555.10K
2026-06-30	IDR 117.00	-1.68%	IDR 118.00	IDR 120.00	IDR 110.00	1.29M
2026-06-29	IDR 119.00	-2.46%	IDR 122.00	IDR 124.00	IDR 118.00	478.90K
2026-06-26	IDR 122.00	-1.61%	IDR 123.00	IDR 126.00	IDR 119.00	517.20K
2026-06-25	IDR 124.00	+1.64%	IDR 118.00	IDR 124.00	IDR 116.00	746.60K
2026-06-24	IDR 122.00	-2.40%	IDR 125.00	IDR 128.00	IDR 116.00	2.09M
2026-06-23	IDR 125.00	0.00%	IDR 125.00	IDR 129.00	IDR 125.00	866.40K
2026-06-22	IDR 125.00	-3.85%	IDR 136.00	IDR 137.00	IDR 125.00	4.04M
2026-06-19	IDR 130.00	+2.36%	IDR 128.00	IDR 133.00	IDR 125.00	1.39M
2026-06-18	IDR 127.00	+1.60%	IDR 125.00	IDR 136.00	IDR 123.00	3.50M
2026-06-17	IDR 125.00	+1.63%	IDR 124.00	IDR 130.00	IDR 123.00	1.32M
2026-06-15	IDR 123.00	+8.85%	IDR 113.00	IDR 130.00	IDR 113.00	4.19M
2026-06-12	IDR 113.00	+6.60%	IDR 107.00	IDR 120.00	IDR 106.00	3.53M
2026-06-11	IDR 106.00	-0.93%	IDR 109.00	IDR 110.00	IDR 102.00	1.99M
2026-06-10	IDR 107.00	+12.63%	IDR 95.00	IDR 126.00	IDR 92.00	13.88M
2026-06-09	IDR 95.00	+6.74%	IDR 89.00	IDR 95.00	IDR 87.00	6.26M
2026-06-08	IDR 89.00	-14.42%	IDR 103.00	IDR 103.00	IDR 89.00	11.77M
2026-06-05	IDR 104.00	-6.31%	IDR 109.00	IDR 116.00	IDR 103.00	1.80M
2026-06-04	IDR 111.00	-7.50%	IDR 118.00	IDR 118.00	IDR 106.00	3.52M
2026-06-03	IDR 120.00	-9.77%	IDR 132.00	IDR 132.00	IDR 115.00	5.93M
2026-06-02	IDR 133.00	-3.62%	IDR 138.00	IDR 138.00	IDR 132.00	1.14M
2026-05-29	IDR 138.00	-1.43%	IDR 140.00	IDR 141.00	IDR 138.00	1.42M
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-26	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 138.00	1.87M