PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 142.00 | 148.00 | 131.00 | 139.00 | 139.00 | 3,110,600 |
| 2026-07-24 | 149.00 | 149.00 | 139.00 | 141.00 | 141.00 | 2,554,200 |
| 2026-07-23 | 143.00 | 153.00 | 141.00 | 150.00 | 150.00 | 2,994,900 |
| 2026-07-22 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 904,500 |
| 2026-07-21 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 1,669,400 |
| 2026-07-20 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1,288,000 |
| 2026-07-17 | 139.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,006,100 |
| 2026-07-16 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,238,900 |
| 2026-07-15 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 1,591,300 |
| 2026-07-14 | 132.00 | 142.00 | 131.00 | 136.00 | 136.00 | 3,395,000 |
| 2026-07-13 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,132,800 |
| 2026-07-10 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 548,700 |
| 2026-07-09 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 548,900 |
| 2026-07-08 | 131.00 | 131.00 | 126.00 | 131.00 | 131.00 | 652,000 |
| 2026-07-07 | 127.00 | 133.00 | 124.00 | 131.00 | 131.00 | 953,200 |
| 2026-07-06 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 224,800 |
| 2026-07-03 | 124.00 | 128.00 | 121.00 | 124.00 | 124.00 | 402,700 |
| 2026-07-02 | 120.00 | 130.00 | 111.00 | 121.00 | 121.00 | 747,300 |
| 2026-07-01 | 117.00 | 121.00 | 115.00 | 120.00 | 120.00 | 555,100 |
| 2026-06-30 | 118.00 | 120.00 | 110.00 | 117.00 | 117.00 | 1,285,600 |
| 2026-06-29 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | 478,900 |
| 2026-06-26 | 123.00 | 126.00 | 119.00 | 122.00 | 122.00 | 517,200 |
| 2026-06-25 | 118.00 | 124.00 | 116.00 | 124.00 | 124.00 | 746,600 |
| 2026-06-24 | 125.00 | 128.00 | 116.00 | 122.00 | 122.00 | 2,086,400 |
| 2026-06-23 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 866,400 |
| 2026-06-22 | 136.00 | 137.00 | 125.00 | 125.00 | 125.00 | 4,041,800 |
| 2026-06-19 | 128.00 | 133.00 | 125.00 | 130.00 | 130.00 | 1,386,800 |
| 2026-06-18 | 125.00 | 136.00 | 123.00 | 127.00 | 127.00 | 3,495,600 |
| 2026-06-17 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1,323,700 |
| 2026-06-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-06-15 | 113.00 | 130.00 | 113.00 | 123.00 | 123.00 | 4,192,600 |
| 2026-06-12 | 107.00 | 120.00 | 106.00 | 113.00 | 113.00 | 3,531,000 |
| 2026-06-11 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | 1,986,700 |
| 2026-06-10 | 95.000 | 126.00 | 92.000 | 107.00 | 107.00 | 13,883,300 |
| 2026-06-09 | 89.000 | 95.000 | 87.000 | 95.000 | 95.000 | 6,262,500 |
| 2026-06-08 | 103.00 | 103.00 | 89.000 | 89.000 | 89.000 | 11,767,300 |
| 2026-06-05 | 109.00 | 116.00 | 103.00 | 104.00 | 104.00 | 1,801,300 |
| 2026-06-04 | 118.00 | 118.00 | 106.00 | 111.00 | 111.00 | 3,516,900 |
| 2026-06-03 | 132.00 | 132.00 | 115.00 | 120.00 | 120.00 | 5,927,900 |
| 2026-06-02 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 1,135,400 |
| 2026-06-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-29 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,420,900 |
| 2026-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 135.50 | 0 |
| 2026-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 135.50 | 0 |
| 2026-05-26 | 140.00 | 143.00 | 138.00 | 140.00 | 135.50 | 1,868,600 |
| 2026-05-25 | 139.00 | 142.00 | 136.00 | 140.00 | 135.50 | 2,108,400 |
| 2026-05-22 | 134.00 | 139.00 | 132.00 | 137.00 | 132.60 | 2,529,100 |
| 2026-05-21 | 144.00 | 145.00 | 130.00 | 135.00 | 130.66 | 5,107,000 |
| 2026-05-20 | 147.00 | 150.00 | 142.00 | 144.00 | 139.37 | 3,227,900 |
| 2026-05-19 | 152.00 | 160.00 | 146.00 | 146.00 | 141.31 | 5,326,000 |
| 2026-05-18 | 153.00 | 153.00 | 146.00 | 152.00 | 147.11 | 3,457,000 |
| 2026-05-15 | 153.00 | 153.00 | 153.00 | 153.00 | 148.08 | 0 |
| 2026-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 148.08 | 0 |
| 2026-05-13 | 154.00 | 155.00 | 149.00 | 153.00 | 148.08 | 2,997,500 |
| 2026-05-12 | 156.00 | 157.00 | 146.00 | 154.00 | 149.05 | 8,601,500 |
| 2026-05-11 | 165.00 | 165.00 | 154.00 | 155.00 | 150.02 | 8,837,000 |
| 2026-05-08 | 168.00 | 169.00 | 163.00 | 166.00 | 160.66 | 5,088,400 |
| 2026-05-07 | 169.00 | 169.00 | 163.00 | 168.00 | 162.60 | 6,812,400 |
| 2026-05-06 | 168.00 | 169.00 | 166.00 | 168.00 | 162.60 | 2,079,800 |
| 2026-05-05 | 168.00 | 170.00 | 167.00 | 168.00 | 162.60 | 4,258,200 |
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.