PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 110.00 | 119.00 | 108.00 | 113.00 | 97.311 | 18,127,500 |
| 2023-10-30 | 112.00 | 112.00 | 105.00 | 110.00 | 94.727 | 18,662,500 |
| 2023-10-27 | 112.00 | 115.00 | 110.00 | 111.00 | 95.588 | 5,373,100 |
| 2023-10-26 | 114.00 | 115.00 | 103.00 | 111.00 | 95.588 | 15,861,800 |
| 2023-10-25 | 121.00 | 123.00 | 114.00 | 114.00 | 98.172 | 19,910,900 |
| 2023-10-24 | 117.00 | 123.00 | 116.00 | 120.00 | 103.34 | 18,960,400 |
| 2023-10-23 | 117.00 | 119.00 | 114.00 | 116.00 | 99.894 | 14,066,700 |
| 2023-10-20 | 112.00 | 125.00 | 112.00 | 117.00 | 100.76 | 78,063,300 |
| 2023-10-19 | 111.00 | 112.00 | 108.00 | 112.00 | 96.449 | 12,342,100 |
| 2023-10-18 | 109.00 | 112.00 | 107.00 | 110.00 | 94.727 | 21,276,800 |
| 2023-10-17 | 112.00 | 115.00 | 108.00 | 109.00 | 93.866 | 15,211,900 |
| 2023-10-16 | 106.00 | 114.00 | 102.00 | 112.00 | 96.449 | 34,154,700 |
| 2023-10-13 | 110.00 | 118.00 | 105.00 | 105.00 | 90.421 | 33,224,900 |
| 2023-10-12 | 118.00 | 122.00 | 109.00 | 111.00 | 95.588 | 55,461,100 |
| 2023-10-11 | 80.000 | 119.00 | 80.000 | 117.00 | 100.76 | 143,025,700 |
| 2023-10-10 | 109.00 | 129.00 | 98.000 | 104.00 | 89.560 | 178,337,600 |
| 2023-10-09 | 200.00 | 256.00 | 129.00 | 129.00 | 111.09 | 483,657,000 |
← NewerPage 13 of 13 · 737 trading days
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.