PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 71.000 | 79.000 | 70.000 | 74.000 | 65.993 | 73,284,900 |
| 2024-08-06 | 71.000 | 72.000 | 70.000 | 70.000 | 62.426 | 4,617,500 |
| 2024-08-05 | 73.000 | 74.000 | 71.000 | 71.000 | 63.318 | 17,728,800 |
| 2024-08-02 | 74.000 | 74.000 | 73.000 | 73.000 | 65.102 | 3,716,500 |
| 2024-08-01 | 74.000 | 74.000 | 73.000 | 74.000 | 65.993 | 3,510,200 |
| 2024-07-31 | 74.000 | 75.000 | 73.000 | 74.000 | 65.993 | 4,045,500 |
| 2024-07-30 | 73.000 | 74.000 | 72.000 | 74.000 | 65.993 | 8,012,100 |
| 2024-07-29 | 73.000 | 74.000 | 71.000 | 72.000 | 64.210 | 9,316,400 |
| 2024-07-26 | 74.000 | 75.000 | 72.000 | 73.000 | 65.102 | 9,928,800 |
| 2024-07-25 | 74.000 | 75.000 | 73.000 | 74.000 | 65.993 | 5,724,100 |
| 2024-07-24 | 76.000 | 76.000 | 74.000 | 75.000 | 66.885 | 8,554,400 |
| 2024-07-23 | 76.000 | 76.000 | 74.000 | 76.000 | 67.777 | 10,366,800 |
| 2024-07-22 | 76.000 | 76.000 | 74.000 | 76.000 | 67.777 | 9,233,800 |
| 2024-07-19 | 74.000 | 76.000 | 73.000 | 75.000 | 66.885 | 9,668,200 |
| 2024-07-18 | 73.000 | 75.000 | 72.000 | 73.000 | 65.102 | 19,379,700 |
| 2024-07-17 | 74.000 | 74.000 | 72.000 | 72.000 | 64.210 | 8,387,800 |
| 2024-07-16 | 73.000 | 74.000 | 72.000 | 74.000 | 65.993 | 3,626,600 |
| 2024-07-15 | 74.000 | 75.000 | 72.000 | 73.000 | 65.102 | 9,091,000 |
| 2024-07-12 | 75.000 | 76.000 | 73.000 | 74.000 | 65.993 | 12,556,700 |
| 2024-07-11 | 76.000 | 77.000 | 74.000 | 75.000 | 66.885 | 10,752,300 |
| 2024-07-10 | 65.000 | 78.000 | 65.000 | 75.000 | 66.885 | 17,215,900 |
| 2024-07-09 | 75.000 | 75.000 | 72.000 | 74.000 | 65.993 | 13,628,800 |
| 2024-07-08 | 77.000 | 77.000 | 73.000 | 74.000 | 65.993 | 17,831,400 |
| 2024-07-05 | 77.000 | 78.000 | 76.000 | 76.000 | 67.777 | 14,642,400 |
| 2024-07-04 | 78.000 | 80.000 | 76.000 | 76.000 | 67.777 | 29,587,100 |
| 2024-07-03 | 79.000 | 79.000 | 76.000 | 78.000 | 69.561 | 21,222,500 |
| 2024-07-02 | 79.000 | 81.000 | 77.000 | 78.000 | 69.561 | 87,864,500 |
| 2024-07-01 | 60.000 | 81.000 | 60.000 | 78.000 | 69.561 | 20,509,200 |
| 2024-06-28 | 87.000 | 87.000 | 76.000 | 80.000 | 71.344 | 26,038,400 |
| 2024-06-27 | 80.000 | 80.000 | 76.000 | 78.000 | 69.561 | 17,363,700 |
| 2024-06-26 | 81.000 | 81.000 | 79.000 | 80.000 | 69.382 | 21,026,900 |
| 2024-06-25 | 80.000 | 82.000 | 79.000 | 81.000 | 70.250 | 20,504,800 |
| 2024-06-24 | 80.000 | 83.000 | 72.000 | 81.000 | 70.250 | 108,865,200 |
| 2024-06-21 | 125.00 | 131.00 | 80.000 | 81.000 | 70.250 | 403,955,100 |
| 2024-06-20 | 102.00 | 134.00 | 102.00 | 123.00 | 106.68 | 418,591,700 |
| 2024-06-19 | 112.00 | 115.00 | 98.000 | 102.00 | 88.462 | 31,443,600 |
| 2024-06-14 | 110.00 | 112.00 | 109.00 | 111.00 | 96.268 | 114,840,100 |
| 2024-06-13 | 120.00 | 120.00 | 105.00 | 109.00 | 94.533 | 37,568,300 |
| 2024-06-12 | 100.00 | 123.00 | 100.00 | 119.00 | 103.21 | 108,362,800 |
| 2024-06-11 | 99.000 | 102.00 | 97.000 | 100.00 | 86.728 | 9,072,500 |
| 2024-06-10 | 102.00 | 103.00 | 96.000 | 97.000 | 84.126 | 6,492,100 |
| 2024-06-07 | 95.000 | 108.00 | 95.000 | 102.00 | 88.462 | 87,849,800 |
| 2024-06-06 | 98.000 | 99.000 | 95.000 | 95.000 | 82.391 | 3,662,600 |
| 2024-06-05 | 95.000 | 99.000 | 91.000 | 97.000 | 84.126 | 11,735,500 |
| 2024-06-04 | 94.000 | 101.00 | 94.000 | 95.000 | 82.391 | 17,929,100 |
| 2024-06-03 | 106.00 | 107.00 | 93.000 | 94.000 | 81.524 | 24,460,700 |
| 2024-05-31 | 115.00 | 117.00 | 105.00 | 106.00 | 91.931 | 10,326,600 |
| 2024-05-30 | 148.00 | 153.00 | 104.00 | 116.00 | 100.60 | 85,770,400 |
| 2024-05-29 | 144.00 | 149.00 | 143.00 | 148.00 | 128.36 | 79,393,200 |
| 2024-05-28 | 147.00 | 151.00 | 141.00 | 143.00 | 124.02 | 21,949,900 |
| 2024-05-27 | 139.00 | 148.00 | 136.00 | 146.00 | 126.62 | 115,747,300 |
| 2024-05-22 | 140.00 | 144.00 | 139.00 | 139.00 | 120.55 | 58,520,100 |
| 2024-05-21 | 137.00 | 141.00 | 136.00 | 140.00 | 121.42 | 132,582,000 |
| 2024-05-20 | 138.00 | 140.00 | 131.00 | 135.00 | 117.08 | 22,070,200 |
| 2024-05-17 | 132.00 | 143.00 | 132.00 | 137.00 | 118.82 | 74,884,700 |
| 2024-05-16 | 129.00 | 134.00 | 126.00 | 132.00 | 114.48 | 80,873,600 |
| 2024-05-15 | 131.00 | 133.00 | 127.00 | 128.00 | 111.01 | 48,435,200 |
| 2024-05-14 | 129.00 | 132.00 | 125.00 | 130.00 | 112.75 | 53,065,100 |
| 2024-05-13 | 140.00 | 140.00 | 123.00 | 129.00 | 111.88 | 10,984,800 |
| 2024-05-08 | 137.00 | 142.00 | 137.00 | 139.00 | 120.55 | 32,359,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 4.5000 IDR |
| 2025-11-28 | 3.5000 IDR |
| 2025-08-14 | 3.0000 IDR |
| 2025-05-27 | 3.8000 IDR |
| 2024-06-27 | 2.2000 IDR |
| 2023-12-18 | 1.2000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.