Advertisement
U.S. Markets open in 7 hrs 46 mins
S&P Futures
5,748.75 +5.50 (+0.10%) Dow Futures
42,008.00 +52.00 (+0.12%) Nasdaq Futures
20,114.75 +28.75 (+0.14%) Russell 2000 Futures
2,230.50 -0.60 (-0.03%) Crude Oil
71.45 -0.02 (-0.03%) Gold
2,745.40 -0.80 (-0.03%)
PT Pulau Subur Tbk (PTPS.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
As of 01:33PM WIB. Market open.
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | 85.00 | 93.00 | 82.00 | 84.00 | 84.00 | 46,513,500 |
| Nov 04, 2024 | 87.00 | 88.00 | 80.00 | 85.00 | 85.00 | 44,105,100 |
| Nov 01, 2024 | 84.00 | 93.00 | 84.00 | 87.00 | 87.00 | 31,623,400 |
| Oct 31, 2024 | 96.00 | 96.00 | 89.00 | 92.00 | 92.00 | 30,648,400 |
| Oct 30, 2024 | 99.00 | 101.00 | 89.00 | 96.00 | 96.00 | 43,705,200 |
| Oct 29, 2024 | 100.00 | 107.00 | 95.00 | 99.00 | 99.00 | 78,149,400 |
| Oct 28, 2024 | 107.00 | 118.00 | 95.00 | 100.00 | 100.00 | 100,222,500 |
| Oct 25, 2024 | 85.00 | 110.00 | 84.00 | 106.00 | 106.00 | 243,667,400 |
| Oct 24, 2024 | 82.00 | 86.00 | 81.00 | 85.00 | 85.00 | 40,197,300 |
| Oct 23, 2024 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 23,404,300 |
| Oct 22, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 5,847,200 |
| Oct 21, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,058,000 |
| Oct 18, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 6,572,300 |
| Oct 17, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 7,075,500 |
| Oct 16, 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,511,500 |
| Oct 15, 2024 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 19,509,500 |
| Oct 14, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 11,817,600 |
| Oct 11, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 5,802,100 |
| Oct 10, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 19,354,400 |
| Oct 09, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3,204,700 |
| Oct 08, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 3,816,100 |
| Oct 07, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 7,233,200 |
| Oct 04, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 5,123,700 |
| Oct 03, 2024 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 24,076,100 |
| Oct 02, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 7,065,000 |
| Oct 01, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3,870,800 |
| Sep 30, 2024 | 84.00 | 86.00 | 81.00 | 83.00 | 83.00 | 9,550,500 |
| Sep 27, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,869,900 |
| Sep 26, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 6,288,800 |
| Sep 25, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 6,337,400 |
| Sep 24, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 11,217,200 |
| Sep 23, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 6,998,000 |
| Sep 20, 2024 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 22,915,400 |
| Sep 19, 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 17,261,000 |
| Sep 18, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 34,307,200 |
| Sep 17, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,926,200 |
| Sep 13, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,265,600 |
| Sep 12, 2024 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | 10,921,900 |
| Sep 11, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 12,755,900 |
| Sep 10, 2024 | 86.00 | 88.00 | 82.00 | 83.00 | 83.00 | 25,673,400 |
| Sep 09, 2024 | 81.00 | 90.00 | 81.00 | 85.00 | 85.00 | 83,579,800 |
| Sep 06, 2024 | 76.00 | 84.00 | 75.00 | 81.00 | 81.00 | 71,208,500 |
| Sep 05, 2024 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | 28,932,900 |
| Sep 04, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3,282,100 |
| Sep 03, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,973,100 |
| Sep 02, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,613,500 |
| Aug 30, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,036,300 |
| Aug 29, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 5,377,000 |
| Aug 28, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,383,900 |
| Aug 27, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 5,740,100 |
| Aug 26, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,771,000 |
| Aug 23, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 9,903,900 |
| Aug 22, 2024 | 73.00 | 78.00 | 73.00 | 76.00 | 76.00 | 39,392,300 |
| Aug 21, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,393,900 |
| Aug 20, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,267,600 |
| Aug 19, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,507,600 |
| Aug 16, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,699,600 |
| Aug 15, 2024 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,841,500 |
| Aug 14, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,260,000 |
| Aug 13, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 4,713,900 |
| Aug 12, 2024 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | 16,476,200 |
| Aug 09, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,615,000 |
| Aug 08, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 12,609,800 |
| Aug 07, 2024 | 71.00 | 79.00 | 70.00 | 74.00 | 74.00 | 73,284,900 |
| Aug 06, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,617,500 |
| Aug 05, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 17,728,800 |
| Aug 02, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 3,716,500 |
| Aug 01, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,510,200 |
| Jul 31, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,045,500 |
| Jul 30, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 8,012,100 |
| Jul 29, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 9,316,400 |
| Jul 26, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,928,800 |
| Jul 25, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,724,100 |
| Jul 24, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 8,554,400 |
| Jul 23, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 10,366,800 |
| Jul 22, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 9,233,800 |
| Jul 19, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 9,668,200 |
| Jul 18, 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 19,379,700 |
| Jul 17, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 8,387,800 |
| Jul 16, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,626,600 |
| Jul 15, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,091,000 |
| Jul 12, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 12,556,700 |
| Jul 11, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 10,752,300 |
| Jul 10, 2024 | 65.00 | 78.00 | 65.00 | 75.00 | 75.00 | 17,215,900 |
| Jul 09, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 13,628,800 |
| Jul 08, 2024 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 17,831,400 |
| Jul 05, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 14,642,400 |
| Jul 04, 2024 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 29,587,100 |
| Jul 03, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 21,222,500 |
| Jul 02, 2024 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 87,864,500 |
| Jul 01, 2024 | 60.00 | 81.00 | 60.00 | 78.00 | 78.00 | 20,509,200 |
| Jun 28, 2024 | 87.00 | 87.00 | 76.00 | 80.00 | 80.00 | 26,038,400 |
| Jun 27, 2024 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | 17,363,700 |
| Jun 26, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 21,026,900 |
| Jun 25, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 20,504,800 |
| Jun 24, 2024 | 80.00 | 83.00 | 72.00 | 81.00 | 81.00 | 108,865,200 |
| Jun 21, 2024 | 125.00 | 131.00 | 80.00 | 81.00 | 81.00 | 403,955,100 |
| Jun 20, 2024 | 102.00 | 134.00 | 102.00 | 123.00 | 123.00 | 418,591,700 |
| Jun 19, 2024 | 112.00 | 115.00 | 98.00 | 102.00 | 102.00 | 31,443,600 |
| Jun 14, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 114,840,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.