PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 166.00 | 175.00 | 161.00 | 168.00 | 162.60 | 19,320,500 |
| 2026-05-01 | 180.00 | 180.00 | 180.00 | 180.00 | 174.21 | 0 |
| 2026-04-30 | 182.00 | 182.00 | 175.00 | 180.00 | 174.21 | 8,884,100 |
| 2026-04-29 | 182.00 | 183.00 | 180.00 | 181.00 | 175.18 | 4,791,700 |
| 2026-04-28 | 184.00 | 184.00 | 180.00 | 183.00 | 177.12 | 3,800,900 |
| 2026-04-27 | 181.00 | 185.00 | 181.00 | 182.00 | 176.15 | 3,209,700 |
| 2026-04-24 | 185.00 | 186.00 | 175.00 | 181.00 | 175.18 | 12,187,800 |
| 2026-04-23 | 190.00 | 191.00 | 183.00 | 185.00 | 179.05 | 12,176,400 |
| 2026-04-22 | 191.00 | 191.00 | 188.00 | 191.00 | 184.86 | 5,092,600 |
| 2026-04-21 | 185.00 | 193.00 | 185.00 | 191.00 | 184.86 | 14,591,300 |
| 2026-04-20 | 186.00 | 189.00 | 185.00 | 186.00 | 180.02 | 4,443,400 |
| 2026-04-17 | 186.00 | 188.00 | 185.00 | 185.00 | 179.05 | 1,684,400 |
| 2026-04-16 | 187.00 | 188.00 | 185.00 | 185.00 | 179.05 | 2,895,400 |
| 2026-04-15 | 190.00 | 190.00 | 185.00 | 186.00 | 180.02 | 6,136,200 |
| 2026-04-14 | 191.00 | 193.00 | 188.00 | 190.00 | 183.89 | 9,523,200 |
| 2026-04-13 | 184.00 | 192.00 | 183.00 | 191.00 | 184.86 | 8,393,300 |
| 2026-04-10 | 183.00 | 186.00 | 182.00 | 185.00 | 179.05 | 4,149,400 |
| 2026-04-09 | 185.00 | 185.00 | 182.00 | 183.00 | 177.12 | 3,541,100 |
| 2026-04-08 | 181.00 | 185.00 | 181.00 | 184.00 | 178.09 | 5,080,000 |
| 2026-04-07 | 183.00 | 184.00 | 181.00 | 182.00 | 176.15 | 3,397,200 |
| 2026-04-06 | 182.00 | 185.00 | 181.00 | 183.00 | 177.12 | 4,017,600 |
| 2026-04-02 | 185.00 | 186.00 | 182.00 | 184.00 | 178.09 | 6,601,300 |
| 2026-04-01 | 187.00 | 189.00 | 175.00 | 184.00 | 178.09 | 31,489,700 |
| 2026-03-31 | 198.00 | 208.00 | 195.00 | 198.00 | 191.64 | 37,209,300 |
| 2026-03-30 | 193.00 | 200.00 | 190.00 | 197.00 | 190.67 | 10,523,900 |
| 2026-03-27 | 190.00 | 193.00 | 189.00 | 192.00 | 185.83 | 2,364,200 |
| 2026-03-26 | 191.00 | 193.00 | 190.00 | 191.00 | 184.86 | 2,382,200 |
| 2026-03-25 | 188.00 | 191.00 | 187.00 | 190.00 | 183.89 | 3,954,100 |
| 2026-03-17 | 189.00 | 191.00 | 188.00 | 189.00 | 182.93 | 2,381,100 |
| 2026-03-16 | 189.00 | 190.00 | 184.00 | 189.00 | 182.93 | 3,708,100 |
| 2026-03-13 | 189.00 | 191.00 | 187.00 | 190.00 | 183.89 | 3,985,800 |
| 2026-03-12 | 187.00 | 191.00 | 187.00 | 189.00 | 182.93 | 3,200,500 |
| 2026-03-11 | 192.00 | 192.00 | 188.00 | 189.00 | 182.93 | 2,207,600 |
| 2026-03-10 | 193.00 | 194.00 | 188.00 | 190.00 | 183.89 | 2,788,200 |
| 2026-03-09 | 190.00 | 195.00 | 183.00 | 190.00 | 183.89 | 11,782,000 |
| 2026-03-06 | 190.00 | 190.00 | 187.00 | 189.00 | 182.93 | 2,785,500 |
| 2026-03-05 | 187.00 | 191.00 | 187.00 | 189.00 | 182.93 | 3,004,100 |
| 2026-03-04 | 190.00 | 192.00 | 184.00 | 186.00 | 180.02 | 13,031,900 |
| 2026-03-03 | 190.00 | 192.00 | 190.00 | 191.00 | 184.86 | 9,300,900 |
| 2026-03-02 | 185.00 | 192.00 | 182.00 | 190.00 | 183.89 | 10,933,900 |
| 2026-02-27 | 192.00 | 193.00 | 189.00 | 192.00 | 185.83 | 8,009,800 |
| 2026-02-26 | 195.00 | 195.00 | 191.00 | 192.00 | 185.83 | 5,525,500 |
| 2026-02-25 | 194.00 | 196.00 | 193.00 | 194.00 | 187.76 | 4,964,300 |
| 2026-02-24 | 196.00 | 197.00 | 194.00 | 195.00 | 188.73 | 4,356,200 |
| 2026-02-23 | 196.00 | 198.00 | 195.00 | 195.00 | 188.73 | 6,811,400 |
| 2026-02-20 | 197.00 | 198.00 | 195.00 | 196.00 | 189.70 | 4,076,100 |
| 2026-02-19 | 198.00 | 199.00 | 195.00 | 196.00 | 189.70 | 4,410,600 |
| 2026-02-18 | 202.00 | 210.00 | 195.00 | 197.00 | 190.67 | 21,850,100 |
| 2026-02-13 | 193.00 | 194.00 | 191.00 | 192.00 | 185.83 | 4,977,200 |
| 2026-02-12 | 193.00 | 194.00 | 192.00 | 193.00 | 186.80 | 3,855,800 |
| 2026-02-11 | 194.00 | 194.00 | 192.00 | 192.00 | 185.83 | 4,312,600 |
| 2026-02-10 | 191.00 | 195.00 | 191.00 | 193.00 | 186.80 | 4,296,500 |
| 2026-02-09 | 194.00 | 195.00 | 192.00 | 193.00 | 186.80 | 2,510,100 |
| 2026-02-06 | 195.00 | 197.00 | 191.00 | 195.00 | 188.73 | 5,335,700 |
| 2026-02-05 | 196.00 | 199.00 | 195.00 | 197.00 | 190.67 | 8,443,000 |
| 2026-02-04 | 192.00 | 200.00 | 188.00 | 196.00 | 189.70 | 8,113,800 |
| 2026-02-03 | 183.00 | 193.00 | 182.00 | 192.00 | 185.83 | 5,955,900 |
| 2026-02-02 | 191.00 | 193.00 | 179.00 | 183.00 | 177.12 | 10,808,500 |
| 2026-01-30 | 190.00 | 195.00 | 188.00 | 191.00 | 184.86 | 7,772,400 |
| 2026-01-29 | 191.00 | 194.00 | 163.00 | 190.00 | 183.89 | 30,756,400 |
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.