Informasi Saham PTPS PT Pulau Subur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-19	40,001	Market Cap	1	301,283,517,758	0	0	0	0	0	0
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-19	40,002	Enterprise Value	2	301,283,517,758	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PTPS	PT Pulau Subur Tbk	2024-04-15	At close: 04:03PM WIB	163	179	179	178	179.00 - 179.00	179	179	80.00 - 464.00	80	464	823,700	106,317,675	387,982,000,000	N/A	1.20 (0.67%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-12	At close: 04:03PM WIB	163	179	179	178	179.00 - 179.00	179	179	80.00 - 464.00	80	464	823,700	104,348,829	387,982,000,000	N/A	1.20 (0.67%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-11	At close: 04:03PM WIB	163	179	179	178	179.00 - 179.00	179	179	80.00 - 464.00	80	464	823,700	103,234,936	387,982,000,000	N/A	1.20 (0.67%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-10	At close: 04:03PM WIB	163	179	179	178	179.00 - 179.00	179	179	80.00 - 464.00	80	464	823,700	102,420,953	387,982,000,000	N/A	1.20 (0.67%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-05	At close: 04:03PM WIB	163	179	179	178	179.00 - 179.00	179	179	80.00 - 464.00	80	464	823,700	102,678,774	387,982,000,000	N/A	1.20 (0.74%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-04	At close: 04:03PM WIB	149	163	163	163	163.00 - 163.00	163	163	80.00 - 464.00	80	464	804,700	103,592,855	353,303,000,000	N/A	1.20 (0.88%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-03	At close: 04:10PM WIB	136	136	149	140	136.00 - 149.00	136	149	80.00 - 464.00	80	464	4,812,000	104,572,141	322,958,000,000	N/A	1.20 (0.88%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-02	At close: 04:14PM WIB	124	124	136	112	124.00 - 136.00	124	136	80.00 - 464.00	80	464	5,842,600	104,656,874	294,780,000,000	N/A	1.20 (0.97%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-04-01	At close: 04:14PM WIB	137	124	130	124	124.00 - 124.00	124	124	80.00 - 464.00	80	464	13,255,300	104,750,562	268,770,000,000	N/A	1.20 (0.88%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-29	At close: 04:10PM WIB	152	137	138	137	137.00 - 137.00	137	137	80.00 - 464.00	80	464	1,409,500	104,750,562	296,948,000,000	N/A	1.20 (0.88%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-28	At close: 04:10PM WIB	152	137	138	137	137.00 - 137.00	137	137	80.00 - 464.00	80	464	1,409,500	105,071,605	296,948,000,000	N/A	1.20 (0.79%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-27	At close: 04:13PM WIB	168	152	0	0	152.00 - 152.00	152	152	80.00 - 464.00	80	464	1,005,700	105,494,501	329,460,000,000	N/A	1.20 (0.58%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-26	At close: 04:05PM WIB	186	168	0	0	168.00 - 168.00	168	168	80.00 - 464.00	80	464	1,204,100	105,813,674	364,140,000,000	N/A	1.20 (0.58%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-25	At close: 04:10PM WIB	206	198	0	0	186.00 - 198.00	186	198	80.00 - 464.00	80	464	1,377,700	107,670,054	403,155,000,000	N/A	1.20 (0.58%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-22	At close: 04:13PM WIB	200	202	204	204	200.00 - 216.00	200	216	80.00 - 464.00	80	464	21,238,000	109,221,376	446,505,000,000	N/A	1.20 (0.60%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-21	At close: 04:14PM WIB	200	0	0	0	0.0000 - 0.0000	0	0		0		0	109,122,566	0	N/A	1.20 (0.60%)	1	1	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-14	As of 11:55AM WIB. Market open.	300	270	0	270	270.00 - 270.00	270	270	80.00 - 464.00	80	464	30,074,500	102,573,210	585,225,000,000	N/A	1.20 (0.40%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-13	At close: 04:00PM WIB	332	300	0	300	300.00 - 300.00	300	300	80.00 - 464.00	80	464	31,965,100	102,725,810	650,250,000,000	N/A	1.20 (0.36%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-11	At close: 04:14PM WIB	368	332	0	332	332.00 - 332.00	332	332	80.00 - 464.00	80	464	453,200	99,753,570	719,610,000,000	N/A	1.20 (0.36%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-08	At close: 04:14PM WIB	368	332	0	332	332.00 - 332.00	332	332	80.00 - 464.00	80	464	453,200	100,687,322	719,610,000,000	N/A	1.20 (0.33%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-05	At close: 04:14PM WIB	452	0	0	0	452.00 - 452.00	452	452	80.00 - 464.00	80	464	0	103,896,998	979,710,000,000	N/A	1.20 (0.27%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-04	At close: 04:14PM WIB	452	0	0	0	452.00 - 452.00	452	452	80.00 - 464.00	80	464	0	108,273,391	979,710,000,000	N/A	1.20 (0.27%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-03-01	At close: 04:14PM WIB	452	0	0	0	452.00 - 452.00	452	452	80.00 - 464.00	80	464	0	110,090,132	979,710,000,000	N/A	1.20 (0.27%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-02-28	At close: 04:14PM WIB	452	0	0	0	452.00 - 452.00	452	452	80.00 - 464.00	80	464	0	109,922,093	979,710,000,000	N/A	1.20 (0.27%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-02-27	At close: 04:14PM WIB	452	0	0	0	452.00 - 452.00	452	452	80.00 - 464.00	80	464	0	110,276,884	979,710,000,000	N/A	1.20 (0.27%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-02-26	At close: 04:14PM WIB	384	390	450	452	384.00 - 464.00	384	464	80.00 - 464.00	80	464	538,060,200	102,518,454	979,710,000,000	N/A	1.20 (0.31%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk	2024-02-23	At close: 04:14PM WIB	334	340	382	384	334.00 - 396.00	334	396	80.00 - 414.00	80	414	449,875,100	95,089,742	832,320,000,000	N/A	1.20 (0.36%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-22	At close: 04:14PM WIB	288	294	332	334	288.00 - 346.00	288	346	80.00 - 414.00	80	414	407,002,800	88,297,616	723,945,000,000	N/A	1.20 (0.42%)	1	0	Dec 18, 2023
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-21	At close: 04:14PM WIB	246	250	286	288	236.00 - 296.00	236	296	80.00 - 414.00	80	414	276,636,900	83,753,615	624,240,000,000	N/A	1.20 (0.49%)	1	0	Dec 18, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PTPS	PT Pulau Subur Tbk	2024-04-15	387,980,000,000	387,980,000,000	0	0	464	80	265	197	104,350,000	3,110,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	28	-18	34,820,000,000	26,190,000,000	-34	89,980,000,000	42	1,880,000,000	1	17	75	17,260,000,000	391,430,000
PTPS	PT Pulau Subur Tbk	2024-04-12	387,980,000,000	387,980,000,000	0	0	464	80	265	197	103,230,000	3,110,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	28	-18	34,820,000,000	26,190,000,000	-34	89,980,000,000	42	1,880,000,000	1	17	75	17,260,000,000	391,430,000
PTPS	PT Pulau Subur Tbk	2024-04-11	387,980,000,000	387,980,000,000	0	0	464	80	265	197	102,420,000	3,110,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	28	-18	34,820,000,000	26,190,000,000	-34	89,980,000,000	42	1,880,000,000	1	17	75	17,260,000,000	391,430,000
PTPS	PT Pulau Subur Tbk	2024-04-10	387,980,000,000	387,980,000,000	0	0	464	80	265	197	102,420,000	3,110,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	28	-18	34,820,000,000	26,190,000,000	-34	89,980,000,000	42	1,880,000,000	1	17	75	17,260,000,000	391,430,000
PTPS	PT Pulau Subur Tbk	2024-04-05	322,960,000,000	322,960,000,000	0	0	464	0	268	198	103,590,000	11,690,000	2,170,000,000	0	0	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	0	-18	34,660,000,000	26,190,000,000	-34	89,980,000,000	0	1,880,000,000	1	17	44	17,260,000,000	-1,650,000,000
PTPS	PT Pulau Subur Tbk	2024-04-04	294,780,000,000	294,780,000,000	0	0	464	0	268	199	104,570,000	24,130,000	2,170,000,000	0	0	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	0	-18	34,660,000,000	26,190,000,000	-34	89,980,000,000	0	1,880,000,000	1	17	44	17,260,000,000	-1,650,000,000
PTPS	PT Pulau Subur Tbk	2024-04-03	294,780,000,000	294,780,000,000	0	0	464	0	270	199	104,660,000	35,040,000	2,170,000,000	0	0	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	0	-18	34,660,000,000	26,190,000,000	-34	89,980,000,000	0	1,880,000,000	1	17	44	17,260,000,000	-1,650,000,000
PTPS	PT Pulau Subur Tbk	2024-04-02	268,770,000,000	268,770,000,000	0	0	464	0	271	200	104,750,000	55,320,000	2,170,000,000	0	0	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	0	-18	34,660,000,000	26,190,000,000	-34	89,980,000,000	0	1,880,000,000	1	17	44	17,260,000,000	-1,650,000,000
PTPS	PT Pulau Subur Tbk	2024-04-01	296,950,000,000	296,950,000,000	0	0	464	0	271	200	104,750,000	55,320,000	2,170,000,000	0	0	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	44	17	24	61,660,000,000	0	-18	34,660,000,000	26,190,000,000	-34	89,980,000,000	0	1,880,000,000	1	17	44	17,260,000,000	-1,650,000,000
PTPS	PT Pulau Subur Tbk	2024-03-29	296,950,000,000	296,950,000,000	0	0	464	80	272	201	105,070,000	58,200,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-28	329,460,000,000	329,460,000,000	0	0	464	0	273	201	105,490,000	61,300,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-27	446,500,000,000	446,500,000,000	0	0	464	0	273	201	105,810,000	61,340,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-26	446,500,000,000	446,500,000,000	0	0	464	0	273	201	107,670,000	61,370,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-25	446,500,000,000	446,500,000,000	0	0	464	80	273	201	107,670,000	61,370,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-22	433,500,000,000	433,500,000,000	0	0	464	0	273	201	109,120,000	57,440,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-21	433,500,000,000	433,500,000,000	0	0	464	80	273	201	109,120,000	57,440,000	2,170,000,000	0	449,990,000	79	1	1	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-14	650,250,000,000	650,250,000,000	0	0	464	0	262	199	102,730,000	55,260,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-13	719,610,000,000	719,610,000,000	0	0	464	0	262	199	101,130,000	55,260,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-11	719,610,000,000	719,610,000,000	0	0	464	80	262	199	98,990,000	55,260,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-08	797,640,000,000	797,640,000,000	0	0	464	80	259	197	100,690,000	100,200,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-05	979,710,000,000	979,710,000,000	0	0	464	0	238	189	108,270,000	209,440,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-04	979,710,000,000	979,710,000,000	0	0	464	0	238	189	108,270,000	209,440,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-03-01	979,710,000,000	979,710,000,000	0	0	464	0	227	183	109,670,000	248,920,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-02-28	979,710,000,000	979,710,000,000	250	28	464	0	216	178	110,280,000	258,300,000	2,170,000,000	2,300,000,000	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-02-27	979,710,000,000	979,710,000,000	198	28	414	0	211	175	102,520,000	266,110,000	2,170,000,000	2,300,000,000	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk	2024-02-26	832,320,000,000	832,320,000,000	0	0	414	0	211	175	102,520,000	266,110,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-23	723,950,000,000	723,950,000,000	0	0	414	0	204	171	88,300,000	279,040,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-22	624,240,000,000	624,240,000,000	0	0	414	80	204	171	88,300,000	279,040,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0
PTPS	PT Pulau Subur Tbk (PTPS.JK)	2024-02-21	533,210,000,000	533,210,000,000	0	0	414	80	202	170	83,750,000	275,220,000	2,170,000,000	0	449,990,000	79	1	0	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	44	47	0	0	64,490,000,000	50	12	36,810,000,000	28,460,000,000	11	4,520,000,000	2	3,390,000,000	6	3	44	19,750,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	139	139	139	139	84,900
2024-05-08	15:48:00	139	140	139	140	13,900
2024-05-08	15:47:00	139	139	139	139	31,600
2024-05-08	15:46:00	139	139	139	139	24,800
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	140	140	140	140	4,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	140	140	140	140	0
2024-05-08	15:38:00	140	140	139	139	500
2024-05-08	15:37:00	139	140	139	140	3,500
2024-05-08	15:36:00	140	140	139	139	600
2024-05-08	15:35:00	139	139	139	139	77,800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	139	139	139	139	10,600
2024-05-08	15:32:00	139	140	139	140	37,200
2024-05-08	15:31:00	139	139	139	139	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	139	140	139	139	98,800
2024-05-08	15:46:00	139	139	139	139	56,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	140	140	140	140	4,000
2024-05-08	15:38:00	140	140	139	140	500
2024-05-08	15:36:00	140	140	139	140	4,100
2024-05-08	15:34:00	139	139	139	139	77,800
2024-05-08	15:32:00	139	140	139	139	47,800
2024-05-08	15:30:00	139	139	139	139	139,900
2024-05-08	15:28:00	139	139	139	139	13,700
2024-05-08	15:26:00	140	140	139	140	75,800
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:24:00	139	140	139	140	1,100
2024-05-08	15:22:00	139	139	139	139	22,900
2024-05-08	15:20:00	139	139	139	139	47,000
2024-05-08	15:18:00	139	139	139	139	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	140	140	139	139	17,500
2024-05-08	15:12:00	139	139	139	139	99,600
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	139	139	139	139	7,500
2024-05-08	15:06:00	139	139	139	139	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	139	140	139	139	155,200
2024-05-08	15:40:00	140	140	140	140	4,000
2024-05-08	15:35:00	139	140	139	140	82,400
2024-05-08	15:30:00	139	140	139	139	129,100
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:25:00	140	140	139	139	50,800
2024-05-08	15:20:00	139	139	139	139	64,700
2024-05-08	15:15:00	139	139	139	139	9,500
2024-05-08	15:10:00	139	140	139	140	58,300
2024-05-08	15:05:00	139	139	139	139	6,600
2024-05-08	15:00:00	140	140	139	139	4,400
2024-05-08	14:55:00	139	139	139	139	77,700
2024-05-08	14:50:00	139	139	139	139	8,400
2024-05-08	14:45:00	140	140	140	140	100,100
2024-05-08	14:40:00	140	140	139	140	383,800
2024-05-08	14:35:00	140	140	140	140	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:29:36	140	140	140	140	0
2024-05-08	14:25:00	139	140	139	140	86,800
2024-05-08	14:20:00	140	140	140	140	17,500
2024-05-08	14:15:00	140	140	139	139	45,800
2024-05-08	14:10:00	142	142	139	140	2,501,600
2024-05-08	14:05:00	140	141	140	141	30,900
2024-05-08	14:00:00	140	140	139	140	0
2024-05-08	13:55:00	140	140	139	139	227,900
2024-05-08	13:50:00	139	140	139	140	125,000
2024-05-08	13:45:00	139	140	138	140	173,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:45:00	139	140	139	139	155,200
2024-05-08	15:30:00	139	140	139	140	215,500
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:15:00	139	140	139	139	125,000
2024-05-08	15:00:00	140	140	139	140	69,300
2024-05-08	14:45:00	140	140	139	139	186,200
2024-05-08	14:30:00	140	140	139	140	383,800
2024-05-08	14:29:36	140	140	140	140	0
2024-05-08	14:15:00	140	140	139	140	150,100
2024-05-08	14:00:00	140	142	139	140	2,532,500
2024-05-08	13:45:00	139	140	138	139	526,300
2024-05-08	13:33:17	138	138	138	138	0
2024-05-08	13:30:00	139	139	138	139	79,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:34	139	139	139	139	0
2024-05-08	11:53:16	139	139	139	139	0
2024-05-08	11:45:00	139	139	138	139	122,100
2024-05-08	11:30:00	138	139	138	139	114,100
2024-05-08	11:15:00	138	139	138	138	116,500
2024-05-08	11:08:17	138	138	138	138	0
2024-05-08	11:00:00	139	139	138	138	292,900
2024-05-08	10:45:00	139	139	138	139	1,375,500
2024-05-08	10:30:00	139	139	138	138	38,800
2024-05-08	10:27:52	138	138	138	138	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:30:00	139	140	139	139	370,700
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:00:00	140	140	139	139	194,300
2024-05-08	14:30:00	140	140	139	139	570,000
2024-05-08	14:29:36	140	140	140	140	0
2024-05-08	14:00:00	140	142	139	140	2,682,600
2024-05-08	13:33:17	138	138	138	138	0
2024-05-08	13:30:00	139	140	138	139	606,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:34	139	139	139	139	0
2024-05-08	11:53:16	139	139	139	139	0
2024-05-08	11:30:00	138	139	138	139	236,200
2024-05-08	11:08:17	138	138	138	138	0
2024-05-08	11:00:00	139	139	138	138	409,400
2024-05-08	10:30:00	139	139	138	139	1,414,300
2024-05-08	10:27:52	138	138	138	138	0
2024-05-08	10:00:00	139	139	138	138	646,400
2024-05-08	09:41:20	139	139	139	139	0
2024-05-08	09:30:00	138	140	137	139	9,080,900
2024-05-08	09:00:00	137	140	137	138	11,635,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:19	138	138	138	138	0
2024-05-07	15:30:00	138	138	136	136	2,434,100
2024-05-07	15:00:00	138	139	137	138	3,062,200
2024-05-07	14:39:21	138	138	138	138	0
2024-05-07	14:30:00	138	142	137	138	6,513,000
2024-05-07	14:00:00	137	140	135	138	2,407,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:00:00	140	140	139	139	565,000
2024-05-08	14:29:36	140	140	140	140	0
2024-05-08	14:00:00	140	142	139	139	3,224,400
2024-05-08	13:33:17	138	138	138	138	0
2024-05-08	13:00:00	139	140	138	139	606,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:34	139	139	139	139	0
2024-05-08	11:53:16	139	139	139	139	0
2024-05-08	11:08:17	138	138	138	138	0
2024-05-08	11:00:00	139	139	138	139	645,400
2024-05-08	10:27:52	138	138	138	138	0
2024-05-08	10:00:00	139	139	138	139	2,060,700
2024-05-08	09:41:20	139	139	139	139	0
2024-05-08	09:00:00	137	140	137	139	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:19	138	138	138	138	0
2024-05-07	15:00:00	138	139	136	136	5,410,900
2024-05-07	14:39:21	138	138	138	138	0
2024-05-07	14:00:00	137	142	135	138	8,920,200
2024-05-07	13:43:45	137	137	137	137	0
2024-05-07	13:00:00	137	138	136	137	1,821,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	137	137	137	137	0
2024-05-07	11:09:14	136	136	136	136	0
2024-05-07	11:00:00	136	139	135	137	18,836,400
2024-05-07	10:23:23	136	136	136	136	0
2024-05-07	10:00:00	136	137	135	136	3,266,700
2024-05-07	09:40:14	136	136	136	136	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	139	139	139	139	0
2024-05-08	15:25:33	140	140	140	140	0
2024-05-08	15:00:00	140	140	139	139	4,791,300
2024-05-08	14:29:36	140	140	140	140	0
2024-05-08	13:33:17	138	138	138	138	0
2024-05-08	13:30:00	139	142	138	139	3,858,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:34	139	139	139	139	0
2024-05-08	11:53:16	139	139	139	139	0
2024-05-08	11:08:17	138	138	138	138	0
2024-05-08	10:30:00	139	139	138	139	2,059,900
2024-05-08	10:27:52	138	138	138	138	0
2024-05-08	09:41:20	139	139	139	139	0
2024-05-08	09:00:00	137	140	137	138	21,363,000
2024-05-07	16:14:59	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:19	138	138	138	138	0
2024-05-07	15:00:00	138	139	136	137	18,176,900
2024-05-07	14:39:21	138	138	138	138	0
2024-05-07	13:43:22	137	137	137	137	0
2024-05-07	13:30:00	137	142	135	138	10,741,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	137	137	137	137	0
2024-05-07	11:09:14	136	136	136	136	0
2024-05-07	10:30:00	136	139	135	137	19,092,000
2024-05-07	10:23:23	136	136	136	136	0
2024-05-07	09:40:14	136	136	136	136	0
2024-05-07	09:00:00	134	137	134	136	25,646,200
2024-05-06	16:13:00	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	137	142	137	139	32,359,400
2024-05-07	09:00:00	134	142	134	137	73,610,100
2024-05-06	09:00:00	142	143	133	134	3,117,300
2024-05-03	09:00:00	150	151	132	139	9,332,200
2024-05-02	09:00:00	163	163	149	150	6,571,400
2024-04-30	09:00:00	156	172	156	161	15,666,400
2024-04-29	09:00:00	166	167	151	156	6,716,000
2024-04-26	09:00:00	184	186	160	166	9,895,500
2024-04-25	09:00:00	188	188	182	184	9,186,500
2024-04-24	09:00:00	191	191	182	184	13,487,400
2024-04-23	09:00:00	186	198	179	185	41,104,200
2024-04-22	09:00:00	190	195	181	184	7,523,500
2024-04-19	09:00:00	204	208	175	185	24,501,600
2024-04-18	09:00:00	232	240	189	204	84,623,700
2024-04-17	09:00:00	162	218	155	218	115,632,900
2024-04-16	09:00:00	179	204	152	162	36,747,500
2024-04-05	09:00:00	179	179	179	179	823,700
2024-04-04	09:00:00	163	163	163	163	804,700
2024-04-03	09:00:00	136	149	136	149	4,812,000
2024-04-02	09:00:00	124	136	124	136	5,842,600
2024-04-01	09:00:00	124	124	124	124	13,255,300
2024-03-28	09:00:00	137	137	137	137	1,409,500
2024-03-27	09:00:00	152	152	152	152	1,005,700
2024-03-26	09:00:00	206	206	206	206	0
2024-03-25	09:00:00	206	206	206	206	0
2024-03-22	09:00:00	202	216	200	206	20,796,000
2024-03-21	09:00:00	197	202	182	200	32,281,700
2024-03-20	09:00:00	193	208	193	200	37,541,800
2024-03-19	09:00:00	198	208	198	200	129,161,700
2024-03-18	09:00:00	224	226	220	220	114,994,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	142	143	133	134	3,117,300
2024-04-26	09:00:00	184	186	160	166	9,895,500
2024-04-16	09:00:00	179	204	152	162	36,747,500
2024-04-01	09:00:00	124	124	124	124	13,255,300
2024-03-27	09:00:00	152	152	152	152	1,005,700
2024-03-22	09:00:00	202	216	200	206	20,796,000
2024-03-07	09:00:00	368	368	368	368	288,500
2024-02-26	09:00:00	390	464	384	452	538,060,200
2024-02-21	09:00:00	250	296	236	288	272,667,100
2024-02-16	09:00:00	195	232	171	202	212,485,000
2024-02-06	09:00:00	290	348	286	336	665,703,700
2024-02-01	09:00:00	184	186	180	186	7,452,200
2024-01-22	09:00:00	218	218	172	185	67,055,200
2024-01-17	09:00:00	185	210	184	202	137,425,600
2024-01-12	09:00:00	185	195	184	195	43,084,700
2024-01-02	09:00:00	153	159	151	158	18,689,200
2023-12-28	09:00:00	143	154	143	150	25,533,700
2023-12-18	09:00:00	155	184	155	184	42,584,900
2023-12-13	09:00:00	184	188	183	183	11,531,500
2023-12-08	09:00:00	188	194	179	180	58,648,800
2023-11-28	09:00:00	156	156	146	147	20,932,700
2023-11-23	09:00:00	150	150	145	146	6,267,400
2023-11-13	09:00:00	146	152	143	151	30,699,600
2023-11-08	09:00:00	131	144	130	138	77,362,000
2023-11-03	09:00:00	116	118	112	116	4,911,300
2023-10-24	09:00:00	117	123	116	120	18,960,400
2023-10-19	09:00:00	111	112	108	112	12,342,100
2023-10-09	09:00:00	200	256	129	129	483,657,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	142	143	133	139	109,086,800
2024-04-28	00:00:00	166	172	132	139	38,286,000
2024-04-21	00:00:00	190	198	160	166	81,197,100
2024-04-14	00:00:00	179	240	152	185	261,505,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	124	179	124	179	25,538,300
2024-03-24	00:00:00	206	206	137	137	2,415,200
2024-03-17	00:00:00	224	226	182	206	334,776,100
2024-03-10	00:00:00	300	300	244	244	278,190,300
2024-03-03	00:00:00	452	452	332	332	14,505,500
2024-02-25	00:00:00	390	464	384	452	538,060,200
2024-02-18	00:00:00	202	396	196	384	1,556,372,900
2024-02-11	00:00:00	402	414	171	202	488,558,700
2024-02-04	00:00:00	244	408	228	402	1,602,299,300
2024-01-28	00:00:00	183	250	178	244	282,777,900
2024-01-21	00:00:00	218	218	172	183	189,842,000
2024-01-14	00:00:00	195	228	183	216	321,500,400
2024-01-07	00:00:00	193	226	184	195	321,355,800
2023-12-31	00:00:00	152	198	151	193	144,878,300
2023-12-24	00:00:00	152	155	141	152	64,075,700
2023-12-17	00:00:00	155	187	148	152	141,370,000
2023-12-10	00:00:00	172	195	170	170	174,721,200
2023-12-03	00:00:00	146	199	146	180	559,415,300
2023-11-26	00:00:00	139	156	126	146	201,421,300
2023-11-19	00:00:00	158	158	137	139	51,460,400
2023-11-12	00:00:00	146	162	140	156	150,093,000
2023-11-05	00:00:00	116	154	114	144	470,031,000
2023-10-29	00:00:00	112	119	105	116	53,996,700
2023-10-22	00:00:00	117	123	103	111	74,172,900
2023-10-15	00:00:00	106	125	102	117	161,048,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	163	163	132	139	124,990,400
2024-03-31	00:00:00	124	240	124	161	390,623,500
2024-02-29	00:00:00	452	452	137	137	629,887,100
2024-01-31	00:00:00	184	464	171	452	4,427,286,700
2023-12-31	00:00:00	152	228	151	185	1,018,358,800
2023-11-30	00:00:00	126	199	126	152	1,008,336,900
2023-10-31	00:00:00	113	162	112	136	821,457,700
2023-09-30	00:00:00	200	256	80	113	1,165,718,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	124	240	124	139	515,613,900
2023-12-31	00:00:00	152	464	137	137	6,075,532,600
2023-09-30	00:00:00	113	199	112	152	1,829,794,600

Dividends Amount

Date	Time	Amount
2023-12-18	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.79 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters