IDX · PTPS · stock
PT Pulau Subur Tbk (PTPS) stock price history
Every IDX trading session of PT Pulau Subur Tbk from Oct 9, 2023 to Sep 28, 2026: 709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTPS adjusted close, 2023 to 2026
- IDR 405.03
- All time high, 2024
- IDR 249.60
- 52 week high, IDR 87.00 low
- 709
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PTPS key facts
- PT Pulau Subur Tbk (PTPS) closed at IDR 154.00 on Sep 28, 2026 on IDX.
- PTPS's all time high close is IDR 405.03, set on Feb 26, 2024; its all time low close is IDR 60.81 on Apr 8, 2025.
- PTPS's 52 week range is IDR 87.00 to IDR 249.60.
- PTPS returned -12.0% over the year to Sep 28, 2026.
- Since Oct 9, 2023 PTPS returned +34%, +10.4% a year compounded.
- PTPS's deepest drawdown was -85.0% from Mar 5, 2024 to Apr 8, 2025.
- DataCedar holds 709 daily sessions of PTPS history from Oct 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTPS price chart, 2023 to 2026
PTPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +26.2% |
| 6 months | -19.8% |
| Year to date | -18.5% |
| 1 year | -12.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 9, 2023 | +34.2% |
| Compound annual growth, 3.0 years | +10.4% |
PTPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 405.03 on Feb 26, 2024
- All time low close
- IDR 60.81 on Apr 8, 2025
- 52 week high
- IDR 249.60 on Oct 16, 2025
- 52 week low
- IDR 87.00 on Jun 9, 2026
- Deepest drawdown
- -85.0% from Mar 5, 2024 to Apr 8, 2025, not yet recovered
- Best single session
- +34.6% on Apr 17, 2024
- Worst single session
- -34.1% on Jun 21, 2024
- Volatility, 1 year annualised
- 53.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +166%
- Worst calendar year
- 2024, -48%
PTPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 9, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 190.00 | IDR 210.00 | IDR 87.00 | IDR 154.00 | -18.5% | 977.7M | 178 |
| 2025 | IDR 70.95 | IDR 249.60 | IDR 56.21 | IDR 189.00 | +166.4% | 5.9B | 236 |
| 2024 | IDR 137.10 | IDR 415.78 | IDR 55.29 | IDR 70.95 | -47.9% | 11B | 237 |
| 2023 | IDR 177.95 | IDR 227.78 | IDR 71.18 | IDR 136.20 | n/a | 3B | 58 |
PTPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 154.00 | -2.5% |
| August 2026 | IDR 158.00 | +5.3% |
| July 2026 | IDR 150.00 | +28.2% |
| June 2026 | IDR 117.00 | -15.2% |
| May 2026 | IDR 138.00 | -23.3% |
| April 2026 | IDR 180.00 | -9.1% |
| March 2026 | IDR 198.00 | +3.1% |
| February 2026 | IDR 192.00 | +0.5% |
| January 2026 | IDR 191.00 | +1.1% |
| December 2025 | IDR 189.00 | -6.4% |
| November 2025 | IDR 202.00 | +0.8% |
| October 2025 | IDR 200.47 | +15.3% |
About the PTPS data
Daily bars. 709 sessions from Oct 9, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PTPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PTPS share price history
