PTPS.JK
PT Pulau Subur Tbk$130.00
+1.56%Jun 19, 2026
Market cap
$275.27B
52w range
—
P / E
—
EPS
—
Volume
—
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on PT Pulau Subur Tbk’s valuationOHLC · last 20 sessions
· prices_daily$130.00
Risk stats · trailing 1Y
Volatility (ann.)70.9%
Max drawdown-62.0%
Sharpe (1Y)0.95
Sortino (1Y)1.90
Trailing returns
· prices_daily roll-upcomputed
1D
+2.36%
5D
+22.64%
1M
-15.03%
3M
-31.22%
6M
-35.64%
YTD
-30.85%
1Y
+51.16%
3Y
—
5Y
—
52-week range
$81.00$234.00
Current $130.0032% of range
Volume · 20-session
Today 1.4MAvg 4.1M
Price chart
644 barsDB · daily · ~5yAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 128.00 | 133.00 | 125.00 | 130.00 | 130.00 | 130.00 | 0.00% | 1,386,800 |
| Jun 18, 2026 | 125.00 | 136.00 | 123.00 | 127.00 | 127.00 | 127.00 | 0.00% | 3,495,600 |
| Jun 17, 2026 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 125.00 | 0.00% | 1,323,700 |
| Jun 15, 2026 | 113.00 | 130.00 | 113.00 | 123.00 | 123.00 | 123.00 | 0.00% | 4,192,600 |
| Jun 12, 2026 | 107.00 | 120.00 | 106.00 | 113.00 | 113.00 | 113.00 | 0.00% | 3,531,000 |
| Jun 11, 2026 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | 106.00 | 0.00% | 1,986,700 |
| Jun 10, 2026 | 95.00 | 126.00 | 92.00 | 107.00 | 107.00 | 107.00 | 0.00% | 13,883,300 |
| Jun 09, 2026 | 89.00 | 95.00 | 87.00 | 95.00 | 95.00 | 95.00 | 0.00% | 6,262,500 |
| Jun 08, 2026 | 103.00 | 103.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 11,767,300 |
| Jun 05, 2026 | 109.00 | 116.00 | 103.00 | 104.00 | 104.00 | 104.00 | 0.00% | 1,817,000 |
| Jun 04, 2026 | 118.00 | 118.00 | 106.00 | 111.00 | 111.00 | 111.00 | 0.00% | 3,516,900 |
| Jun 03, 2026 | 132.00 | 132.00 | 115.00 | 120.00 | 120.00 | 120.00 | 0.00% | 5,927,900 |
| Jun 02, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 133.00 | 0.00% | 1,135,400 |
| May 29, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00% | 1,420,900 |
| May 26, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 140.00 | 0.00% | 1,868,600 |
| May 25, 2026 | 139.00 | 142.00 | 136.00 | 140.00 | 140.00 | 140.00 | 0.00% | 2,108,400 |
| May 22, 2026 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 137.00 | 0.00% | 2,529,100 |
| May 21, 2026 | 144.00 | 145.00 | 130.00 | 135.00 | 135.00 | 135.00 | 0.00% | 5,107,000 |
| May 20, 2026 | 147.00 | 150.00 | 142.00 | 144.00 | 144.00 | 144.00 | 0.00% | 3,227,900 |
| May 19, 2026 | 152.00 | 160.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.00% | 5,326,000 |
| May 18, 2026 | 153.00 | 153.00 | 146.00 | 152.00 | 152.00 | 152.00 | 0.00% | 3,457,000 |
| May 13, 2026 | 154.00 | 155.00 | 149.00 | 153.00 | 153.00 | 153.00 | 0.00% | 2,998,500 |
| May 12, 2026 | 156.00 | 157.00 | 146.00 | 154.00 | 154.00 | 154.00 | 0.00% | 8,601,500 |
| May 11, 2026 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | 155.00 | 0.00% | 8,837,000 |
| May 08, 2026 | 168.00 | 169.00 | 163.00 | 166.00 | 166.00 | 166.00 | 0.00% | 5,088,400 |
| May 07, 2026 | 169.00 | 169.00 | 163.00 | 168.00 | 168.00 | 168.00 | 0.00% | 6,812,400 |
| May 06, 2026 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 168.00 | 0.00% | 2,079,800 |
| May 05, 2026 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 168.00 | 0.00% | 4,258,200 |
| May 04, 2026 | 166.00 | 175.00 | 161.00 | 168.00 | 168.00 | 168.00 | 0.00% | 19,320,500 |
| Apr 30, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 180.00 | 0.00% | 8,884,100 |
| Apr 29, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 181.00 | 0.00% | 4,791,700 |
| Apr 28, 2026 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 183.00 | 0.00% | 3,800,900 |
| Apr 27, 2026 | 181.00 | 185.00 | 181.00 | 182.00 | 182.00 | 182.00 | 0.00% | 3,209,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.