PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 187.00 | 188.00 | 181.00 | 183.00 | 158.71 | 15,835,400 |
| 2024-01-25 | 189.00 | 192.00 | 185.00 | 187.00 | 162.18 | 31,496,200 |
| 2024-01-24 | 186.00 | 193.00 | 181.00 | 187.00 | 162.18 | 49,219,800 |
| 2024-01-23 | 177.00 | 189.00 | 175.00 | 186.00 | 161.31 | 26,235,400 |
| 2024-01-22 | 218.00 | 218.00 | 172.00 | 185.00 | 160.45 | 67,055,200 |
| 2024-01-19 | 206.00 | 228.00 | 202.00 | 216.00 | 187.33 | 89,120,000 |
| 2024-01-18 | 206.00 | 214.00 | 197.00 | 204.00 | 176.92 | 65,588,000 |
| 2024-01-17 | 185.00 | 210.00 | 184.00 | 202.00 | 175.19 | 137,425,600 |
| 2024-01-16 | 190.00 | 195.00 | 183.00 | 185.00 | 160.45 | 29,366,800 |
| 2024-01-15 | 195.00 | 195.00 | 195.00 | 195.00 | 169.12 | 0 |
| 2024-01-12 | 185.00 | 195.00 | 184.00 | 195.00 | 169.12 | 43,084,700 |
| 2024-01-11 | 206.00 | 210.00 | 184.00 | 186.00 | 161.31 | 57,651,900 |
| 2024-01-10 | 206.00 | 216.00 | 202.00 | 206.00 | 178.66 | 50,125,100 |
| 2024-01-09 | 216.00 | 220.00 | 199.00 | 204.00 | 176.92 | 50,846,100 |
| 2024-01-08 | 193.00 | 226.00 | 191.00 | 216.00 | 187.33 | 119,648,000 |
| 2024-01-05 | 182.00 | 198.00 | 177.00 | 193.00 | 167.38 | 53,821,400 |
| 2024-01-04 | 154.00 | 182.00 | 154.00 | 182.00 | 157.84 | 61,610,600 |
| 2024-01-03 | 157.00 | 158.00 | 151.00 | 155.00 | 134.43 | 10,757,100 |
| 2024-01-02 | 153.00 | 159.00 | 151.00 | 158.00 | 137.03 | 18,689,200 |
| 2023-12-29 | 151.00 | 155.00 | 145.00 | 152.00 | 131.83 | 20,030,000 |
| 2023-12-28 | 143.00 | 154.00 | 143.00 | 150.00 | 130.09 | 25,533,700 |
| 2023-12-27 | 152.00 | 152.00 | 141.00 | 144.00 | 124.89 | 18,512,000 |
| 2023-12-22 | 167.00 | 167.00 | 148.00 | 152.00 | 131.83 | 26,748,300 |
| 2023-12-21 | 168.00 | 173.00 | 166.00 | 167.00 | 144.84 | 27,883,500 |
| 2023-12-20 | 173.00 | 174.00 | 167.00 | 168.00 | 145.70 | 13,197,700 |
| 2023-12-19 | 184.00 | 187.00 | 172.00 | 173.00 | 150.04 | 30,955,600 |
| 2023-12-18 | 155.00 | 184.00 | 155.00 | 184.00 | 159.58 | 42,584,900 |
| 2023-12-15 | 195.00 | 195.00 | 170.00 | 170.00 | 146.40 | 46,538,000 |
| 2023-12-14 | 184.00 | 194.00 | 183.00 | 194.00 | 167.06 | 40,510,700 |
| 2023-12-13 | 184.00 | 188.00 | 183.00 | 183.00 | 157.59 | 11,531,500 |
| 2023-12-12 | 185.00 | 190.00 | 180.00 | 183.00 | 157.59 | 21,530,200 |
| 2023-12-11 | 172.00 | 192.00 | 172.00 | 185.00 | 159.31 | 54,610,800 |
| 2023-12-08 | 188.00 | 194.00 | 179.00 | 180.00 | 155.01 | 58,648,800 |
| 2023-12-07 | 179.00 | 193.00 | 178.00 | 187.00 | 161.04 | 81,720,400 |
| 2023-12-06 | 193.00 | 196.00 | 177.00 | 180.00 | 155.01 | 59,844,300 |
| 2023-12-05 | 170.00 | 199.00 | 167.00 | 192.00 | 165.34 | 253,830,800 |
| 2023-12-04 | 146.00 | 169.00 | 146.00 | 169.00 | 145.54 | 105,371,000 |
| 2023-12-01 | 126.00 | 150.00 | 126.00 | 146.00 | 125.73 | 68,754,700 |
| 2023-11-30 | 145.00 | 146.00 | 136.00 | 136.00 | 117.12 | 16,702,300 |
| 2023-11-29 | 147.00 | 152.00 | 146.00 | 146.00 | 125.73 | 14,718,800 |
| 2023-11-28 | 156.00 | 156.00 | 146.00 | 147.00 | 126.59 | 20,932,700 |
| 2023-11-27 | 139.00 | 156.00 | 136.00 | 154.00 | 132.62 | 80,312,800 |
| 2023-11-24 | 146.00 | 146.00 | 137.00 | 139.00 | 119.70 | 11,581,100 |
| 2023-11-23 | 150.00 | 150.00 | 145.00 | 146.00 | 125.73 | 6,267,400 |
| 2023-11-22 | 151.00 | 151.00 | 147.00 | 149.00 | 128.31 | 4,571,000 |
| 2023-11-21 | 148.00 | 153.00 | 147.00 | 150.00 | 129.17 | 12,949,100 |
| 2023-11-20 | 158.00 | 158.00 | 147.00 | 148.00 | 127.45 | 16,091,800 |
| 2023-11-17 | 147.00 | 156.00 | 142.00 | 156.00 | 134.34 | 26,344,800 |
| 2023-11-16 | 158.00 | 160.00 | 140.00 | 147.00 | 126.59 | 31,930,200 |
| 2023-11-15 | 160.00 | 162.00 | 155.00 | 158.00 | 136.06 | 22,999,500 |
| 2023-11-14 | 152.00 | 158.00 | 151.00 | 158.00 | 136.06 | 38,118,900 |
| 2023-11-13 | 146.00 | 152.00 | 143.00 | 151.00 | 130.03 | 30,699,600 |
| 2023-11-10 | 147.00 | 154.00 | 142.00 | 144.00 | 124.01 | 34,510,000 |
| 2023-11-09 | 139.00 | 154.00 | 138.00 | 146.00 | 125.73 | 116,808,700 |
| 2023-11-08 | 131.00 | 144.00 | 130.00 | 138.00 | 118.84 | 77,362,000 |
| 2023-11-07 | 118.00 | 146.00 | 118.00 | 131.00 | 112.81 | 224,290,500 |
| 2023-11-06 | 116.00 | 122.00 | 114.00 | 117.00 | 100.76 | 17,059,800 |
| 2023-11-03 | 116.00 | 118.00 | 112.00 | 116.00 | 99.894 | 4,911,300 |
| 2023-11-02 | 115.00 | 118.00 | 115.00 | 115.00 | 99.033 | 4,322,800 |
| 2023-11-01 | 113.00 | 118.00 | 113.00 | 115.00 | 99.033 | 7,972,600 |
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.