PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 137.00 | 142.00 | 137.00 | 139.00 | 120.55 | 32,359,400 |
| 2024-05-07 | 134.00 | 142.00 | 134.00 | 137.00 | 118.82 | 73,610,100 |
| 2024-05-06 | 142.00 | 143.00 | 133.00 | 134.00 | 116.22 | 3,117,300 |
| 2024-05-03 | 150.00 | 151.00 | 132.00 | 139.00 | 120.55 | 9,332,200 |
| 2024-05-02 | 163.00 | 163.00 | 149.00 | 150.00 | 130.09 | 6,571,400 |
| 2024-04-30 | 156.00 | 172.00 | 156.00 | 161.00 | 139.63 | 15,666,400 |
| 2024-04-29 | 166.00 | 167.00 | 151.00 | 156.00 | 135.30 | 6,716,000 |
| 2024-04-26 | 184.00 | 186.00 | 160.00 | 166.00 | 143.97 | 9,895,500 |
| 2024-04-25 | 188.00 | 188.00 | 182.00 | 184.00 | 159.58 | 9,186,500 |
| 2024-04-24 | 191.00 | 191.00 | 182.00 | 184.00 | 159.58 | 13,487,400 |
| 2024-04-23 | 186.00 | 198.00 | 179.00 | 185.00 | 160.45 | 41,104,200 |
| 2024-04-22 | 190.00 | 195.00 | 181.00 | 184.00 | 159.58 | 7,523,500 |
| 2024-04-19 | 204.00 | 208.00 | 175.00 | 185.00 | 160.45 | 24,501,600 |
| 2024-04-18 | 232.00 | 240.00 | 189.00 | 204.00 | 176.92 | 84,623,700 |
| 2024-04-17 | 162.00 | 218.00 | 155.00 | 218.00 | 189.07 | 115,632,900 |
| 2024-04-16 | 179.00 | 204.00 | 152.00 | 162.00 | 140.50 | 36,747,500 |
| 2024-04-05 | 179.00 | 179.00 | 179.00 | 179.00 | 155.24 | 823,700 |
| 2024-04-04 | 163.00 | 163.00 | 163.00 | 163.00 | 141.37 | 804,700 |
| 2024-04-03 | 136.00 | 149.00 | 136.00 | 149.00 | 129.22 | 4,812,000 |
| 2024-04-02 | 124.00 | 136.00 | 124.00 | 136.00 | 117.95 | 5,842,600 |
| 2024-04-01 | 124.00 | 124.00 | 124.00 | 124.00 | 107.54 | 13,255,300 |
| 2024-03-28 | 137.00 | 137.00 | 137.00 | 137.00 | 118.82 | 1,409,500 |
| 2024-03-27 | 152.00 | 152.00 | 152.00 | 152.00 | 131.83 | 1,005,700 |
| 2024-03-26 | 206.00 | 206.00 | 206.00 | 206.00 | 178.66 | 0 |
| 2024-03-25 | 206.00 | 206.00 | 206.00 | 206.00 | 178.66 | 0 |
| 2024-03-22 | 202.00 | 216.00 | 200.00 | 206.00 | 178.66 | 20,796,000 |
| 2024-03-21 | 197.00 | 202.00 | 182.00 | 200.00 | 173.46 | 32,281,700 |
| 2024-03-20 | 193.00 | 208.00 | 193.00 | 200.00 | 173.46 | 37,541,800 |
| 2024-03-19 | 198.00 | 208.00 | 198.00 | 200.00 | 173.46 | 129,161,700 |
| 2024-03-18 | 224.00 | 226.00 | 220.00 | 220.00 | 190.80 | 114,994,900 |
| 2024-03-15 | 244.00 | 290.00 | 244.00 | 244.00 | 211.62 | 216,013,100 |
| 2024-03-14 | 270.00 | 270.00 | 270.00 | 270.00 | 234.16 | 30,212,100 |
| 2024-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 260.18 | 31,965,100 |
| 2024-03-08 | 332.00 | 332.00 | 332.00 | 332.00 | 287.94 | 453,200 |
| 2024-03-07 | 368.00 | 368.00 | 368.00 | 368.00 | 319.16 | 288,500 |
| 2024-03-06 | 408.00 | 408.00 | 408.00 | 408.00 | 353.85 | 13,763,800 |
| 2024-03-05 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-03-04 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-03-01 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-02-29 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-02-28 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-02-27 | 452.00 | 452.00 | 452.00 | 452.00 | 392.01 | 0 |
| 2024-02-26 | 390.00 | 464.00 | 384.00 | 452.00 | 392.01 | 538,060,200 |
| 2024-02-23 | 340.00 | 396.00 | 334.00 | 384.00 | 333.03 | 449,875,100 |
| 2024-02-22 | 294.00 | 346.00 | 288.00 | 334.00 | 289.67 | 407,002,800 |
| 2024-02-21 | 250.00 | 296.00 | 236.00 | 288.00 | 249.78 | 272,667,100 |
| 2024-02-20 | 216.00 | 264.00 | 216.00 | 246.00 | 213.35 | 295,228,000 |
| 2024-02-19 | 202.00 | 238.00 | 196.00 | 216.00 | 187.33 | 131,599,900 |
| 2024-02-16 | 195.00 | 232.00 | 171.00 | 202.00 | 175.19 | 212,485,000 |
| 2024-02-15 | 262.00 | 344.00 | 228.00 | 228.00 | 197.74 | 182,246,300 |
| 2024-02-13 | 400.00 | 414.00 | 302.00 | 302.00 | 261.92 | 93,827,400 |
| 2024-02-12 | 402.00 | 402.00 | 402.00 | 402.00 | 348.65 | 0 |
| 2024-02-07 | 336.00 | 408.00 | 336.00 | 402.00 | 348.65 | 616,187,400 |
| 2024-02-06 | 290.00 | 348.00 | 286.00 | 336.00 | 291.41 | 665,703,700 |
| 2024-02-05 | 244.00 | 296.00 | 228.00 | 288.00 | 249.78 | 320,408,200 |
| 2024-02-02 | 187.00 | 250.00 | 186.00 | 244.00 | 211.62 | 234,543,400 |
| 2024-02-01 | 184.00 | 186.00 | 180.00 | 186.00 | 161.31 | 7,452,200 |
| 2024-01-31 | 186.00 | 186.00 | 182.00 | 185.00 | 160.45 | 5,722,400 |
| 2024-01-30 | 186.00 | 187.00 | 178.00 | 186.00 | 161.31 | 24,555,900 |
| 2024-01-29 | 183.00 | 187.00 | 182.00 | 186.00 | 161.31 | 10,504,000 |
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.