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 |
← NewerPage 3 of 3 · 131 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.