Stock listing
IDX:PTPS PT Pulau Subur Tbk Saham
Follow PT Pulau Subur Tbk into a list and get an email when it puts out news.
Share price · IDX:PTPS
127.00 IDR -5.00 (-3.8%)
Close on Oct 30, 2026
- Day range
- 123.00 – 131.00 IDROct 30, 2026
- Volume
- 3.19M sharesOct 30, 2026
- Market cap
- 275.3B IDRAt the close on Oct 30, 2026 · price × 2.17B shares outstanding
- 52-week range
- 87.00 – 230.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 430.4M IDRMedian day 1.48M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTPS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 127.00 | -5.00 | -3.8% | 130.00 | 131.00 | 123.00 | 3,193,600 | |
| 132.00 | -3.00 | -2.2% | 140.00 | 140.00 | 131.00 | 1,241,000 | |
| 135.00 | +3.00 | +2.3% | 132.00 | 135.00 | 131.00 | 1,063,600 | |
| 132.00 | -3.00 | -2.2% | 135.00 | 137.00 | 131.00 | 1,240,100 | |
| 135.00 | -4.00 | -2.9% | 139.00 | 140.00 | 134.00 | 888,100 | |
| 139.00 | 0.00 | 0.0% | 138.00 | 140.00 | 136.00 | 906,100 | |
| 139.00 | +3.00 | +2.2% | 136.00 | 140.00 | 133.00 | 907,000 | |
| 136.00 | 0.00 | 0.0% | 138.00 | 141.00 | 131.00 | 1,282,500 | |
| 136.00 | +9.00 | +7.1% | 128.00 | 138.00 | 128.00 | 1,622,800 | |
| 127.00 | 0.00 | 0.0% | 125.00 | 129.00 | 119.00 | 4,538,600 | |
| 127.00 | -19.00 | -13.0% | 137.00 | 146.00 | 125.00 | 6,549,000 | |
| 146.00 | -4.00 | -2.7% | 150.00 | 150.00 | 140.00 | 3,057,200 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 152.00 | 148.00 | 420,300 | |
| 150.00 | +2.00 | +1.4% | 148.00 | 151.00 | 147.00 | 1,120,100 | |
| 148.00 | -5.00 | -3.3% | 154.00 | 155.00 | 148.00 | 1,243,000 | |
| 153.00 | 0.00 | 0.0% | 154.00 | 154.00 | 149.00 | 995,700 | |
| 153.00 | -1.00 | -0.6% | 155.00 | 155.00 | 151.00 | 900,800 | |
| 154.00 | -2.00 | -1.3% | 157.00 | 157.00 | 152.00 | 1,197,400 | |
| 156.00 | +6.00 | +4.0% | 149.00 | 157.00 | 149.00 | 1,225,300 | |
| 150.00 | +1.00 | +0.7% | 149.00 | 151.00 | 147.00 | 607,400 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 150.00 | 146.00 | 1,477,700 | |
| 149.00 | -3.00 | -2.0% | 152.00 | 152.00 | 148.00 | 748,600 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 156.00 | 145.00 | 1,477,400 | |
| 152.00 | -2.00 | -1.3% | 155.00 | 155.00 | 146.00 | 1,932,300 | |
| 154.00 | 0.00 | 0.0% | 155.00 | 156.00 | 151.00 | 1,445,000 | |
| 154.00 | -4.00 | -2.5% | 157.00 | 160.00 | 153.00 | 962,000 | |
| 158.00 | +1.00 | +0.6% | 158.00 | 163.00 | 153.00 | 1,933,300 | |
| 157.00 | +2.00 | +1.3% | 154.00 | 158.00 | 152.00 | 1,373,000 | |
| 155.00 | -5.00 | -3.1% | 160.00 | 160.00 | 150.00 | 3,290,800 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 162.00 | 157.00 | 1,387,800 | |
| 161.00 | -2.00 | -1.2% | 162.00 | 163.00 | 160.00 | 1,144,300 | |
| 163.00 | +8.00 | +5.2% | 156.00 | 163.00 | 154.00 | 2,124,000 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 159.00 | 153.00 | 1,538,900 | |
| 156.00 | -8.00 | -4.9% | 164.00 | 164.00 | 152.00 | 7,728,200 | |
| 164.00 | -1.00 | -0.6% | 164.00 | 165.00 | 161.00 | 2,594,600 | |
| 165.00 | -1.00 | -0.6% | 165.00 | 169.00 | 159.00 | 2,221,700 | |
| 166.00 | -1.00 | -0.6% | 167.00 | 168.00 | 164.00 | 2,708,800 | |
| 167.00 | -1.00 | -0.6% | 168.00 | 168.00 | 165.00 | 1,791,000 | |
| 168.00 | +2.00 | +1.2% | 166.00 | 168.00 | 165.00 | 2,502,600 | |
| 166.00 | -1.00 | -0.6% | 167.00 | 168.00 | 165.00 | 1,660,600 | |
| 167.00 | +3.00 | +1.8% | 165.00 | 168.00 | 163.00 | 1,648,200 | |
| 164.00 | -3.00 | -1.8% | 166.00 | 166.00 | 162.00 | 4,923,300 | |
| 167.00 | +8.00 | +5.0% | 159.00 | 179.00 | 158.00 | 35,583,300 | |
| 159.00 | +1.00 | +0.6% | 158.00 | 160.00 | 157.00 | 1,647,400 | |
| 158.00 | +1.00 | +0.6% | 157.00 | 159.00 | 155.00 | 1,449,300 | |
| 157.00 | +1.00 | +0.6% | 156.00 | 159.00 | 154.00 | 902,300 | |
| 156.00 | +4.00 | +2.6% | 152.00 | 157.00 | 152.00 | 1,153,600 | |
| 152.00 | -5.00 | -3.2% | 157.00 | 157.00 | 152.00 | 2,781,500 | |
| 157.00 | 0.00 | 0.0% | 157.00 | 157.00 | 157.00 | 0 | |
| 157.00 | -3.00 | -1.9% | 160.00 | 161.00 | 156.00 | 3,368,100 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 162.00 | 158.00 | 2,008,700 | |
| 159.00 | +6.00 | +3.9% | 153.00 | 164.00 | 152.00 | 10,215,600 | |
| 153.00 | -1.00 | -0.6% | 153.00 | 154.00 | 150.00 | 1,666,600 | |
| 154.00 | +2.00 | +1.3% | 153.00 | 155.00 | 151.00 | 1,274,800 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 152.00 | 152.00 | 0 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 152.00 | 149.00 | 786,900 | |
| 152.00 | -2.00 | -1.3% | 154.00 | 154.00 | 149.00 | 2,025,600 | |
| 154.00 | +2.00 | +1.3% | 154.00 | 155.00 | 151.00 | 818,800 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 152.00 | 148.00 | 1,466,000 | |
| 152.00 | 0.00 | 0.0% | 153.00 | 154.00 | 151.00 | 1,610,100 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 154.00 | 149.00 | 1,666,900 | |
| 152.00 | +5.00 | +3.4% | 148.00 | 154.00 | 147.00 | 2,376,100 | |
| 147.00 | +2.00 | +1.4% | 145.00 | 149.00 | 145.00 | 1,312,400 | |
| 145.00 | -3.00 | -2.0% | 150.00 | 150.00 | 144.00 | 1,271,700 | |
| 148.00 | -2.00 | -1.3% | 150.00 | 151.00 | 145.00 | 2,413,600 | |
| 150.00 | +6.00 | +4.2% | 147.00 | 158.00 | 145.00 | 10,274,700 | |
| 144.00 | +9.00 | +6.7% | 136.00 | 163.00 | 135.00 | 16,536,800 |
- Ticker
- IDX:PTPS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Schedule of Corporate Action
Latest news
Schedule of Corporate Action
Oct 30, 2026
Closed 127.00 (-3.8%) on Oct 30, 2026
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 136.00 (+7.1%) on Oct 20, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 10, 2026
Closed 148.00 (-3.3%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 148.00 (-3.3%) on Oct 12, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 17, 2026
Closed 141.00 (+0.7%) on Jul 17, 2026
Report of Use of Fund from The Public Offering
Jul 16, 2026
Closed 141.00 (+0.7%) on Jul 17, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 22, 2026
Closed 137.00 (+1.5%) on May 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 21, 2026
Closed 137.00 (+1.5%) on May 22, 2026
Infomation of Changes in Company's Board
May 20, 2026
Closed 135.00 (-6.3%) on May 21, 2026
Submission of Annual And Sustainability Report
May 1, 2026
Closed 180.00 (0.0%) on May 1, 2026
Decks
Investor Presentation (December 2024)
Investor deck · 17 slides · Dec 30, 2024
Corporate Update (February 2024)
Corporate update · 19 slides · Feb 16, 2024
PT Pulau Subur Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 2 decks · latest Dec 30, 2024
Log in to ask 6ix AI your own questions about PT Pulau Subur Tbk.