PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 200.00 | 200.00 | 189.00 | 191.00 | 184.86 | 21,360,200 |
| 2026-01-27 | 196.00 | 202.00 | 196.00 | 200.00 | 193.57 | 10,157,800 |
| 2026-01-26 | 195.00 | 199.00 | 194.00 | 196.00 | 189.70 | 5,050,800 |
| 2026-01-23 | 197.00 | 199.00 | 190.00 | 195.00 | 188.73 | 9,292,500 |
| 2026-01-22 | 200.00 | 202.00 | 196.00 | 197.00 | 190.67 | 7,983,700 |
| 2026-01-21 | 204.00 | 204.00 | 198.00 | 199.00 | 192.60 | 12,776,200 |
| 2026-01-20 | 204.00 | 208.00 | 199.00 | 204.00 | 197.44 | 20,183,700 |
| 2026-01-19 | 190.00 | 204.00 | 189.00 | 204.00 | 197.44 | 34,907,800 |
| 2026-01-16 | 189.00 | 189.00 | 189.00 | 189.00 | 182.93 | 0 |
| 2026-01-15 | 192.00 | 192.00 | 187.00 | 189.00 | 182.93 | 8,233,200 |
| 2026-01-14 | 192.00 | 195.00 | 190.00 | 193.00 | 186.80 | 3,644,000 |
| 2026-01-13 | 190.00 | 194.00 | 189.00 | 193.00 | 186.80 | 4,767,400 |
| 2026-01-12 | 194.00 | 195.00 | 187.00 | 190.00 | 183.89 | 8,755,500 |
| 2026-01-09 | 197.00 | 197.00 | 194.00 | 194.00 | 187.76 | 5,669,300 |
| 2026-01-08 | 198.00 | 202.00 | 192.00 | 195.00 | 188.73 | 18,738,700 |
| 2026-01-07 | 188.00 | 197.00 | 186.00 | 196.00 | 189.70 | 20,443,100 |
| 2026-01-06 | 186.00 | 189.00 | 186.00 | 188.00 | 181.96 | 6,091,200 |
| 2026-01-05 | 188.00 | 189.00 | 185.00 | 186.00 | 180.02 | 6,506,200 |
| 2026-01-02 | 190.00 | 190.00 | 186.00 | 188.00 | 181.96 | 5,276,300 |
| 2026-01-01 | 189.00 | 189.00 | 189.00 | 189.00 | 182.93 | 0 |
| 2025-12-31 | 189.00 | 189.00 | 189.00 | 189.00 | 182.93 | 0 |
| 2025-12-30 | 188.00 | 190.00 | 187.00 | 189.00 | 182.93 | 3,188,600 |
| 2025-12-29 | 189.00 | 189.00 | 185.00 | 188.00 | 181.96 | 6,671,000 |
| 2025-12-26 | 185.00 | 185.00 | 185.00 | 185.00 | 179.05 | 0 |
| 2025-12-25 | 185.00 | 185.00 | 185.00 | 185.00 | 179.05 | 0 |
| 2025-12-24 | 187.00 | 190.00 | 185.00 | 185.00 | 179.05 | 3,378,700 |
| 2025-12-23 | 185.00 | 187.00 | 183.00 | 185.00 | 179.05 | 8,637,100 |
| 2025-12-22 | 190.00 | 190.00 | 185.00 | 187.00 | 180.99 | 8,375,900 |
| 2025-12-19 | 191.00 | 192.00 | 188.00 | 190.00 | 183.89 | 5,575,400 |
| 2025-12-18 | 194.00 | 196.00 | 190.00 | 191.00 | 184.86 | 6,723,400 |
| 2025-12-17 | 190.00 | 197.00 | 189.00 | 194.00 | 187.76 | 9,887,200 |
| 2025-12-16 | 190.00 | 192.00 | 187.00 | 190.00 | 183.89 | 5,533,300 |
| 2025-12-15 | 189.00 | 194.00 | 185.00 | 192.00 | 185.83 | 9,344,500 |
| 2025-12-12 | 187.00 | 192.00 | 184.00 | 189.00 | 182.93 | 9,236,900 |
| 2025-12-11 | 193.00 | 193.00 | 182.00 | 187.00 | 180.99 | 32,790,400 |
| 2025-12-10 | 199.00 | 199.00 | 193.00 | 193.00 | 186.80 | 17,079,200 |
| 2025-12-09 | 199.00 | 200.00 | 196.00 | 198.00 | 191.64 | 11,112,100 |
| 2025-12-08 | 202.00 | 204.00 | 197.00 | 199.00 | 192.60 | 19,274,400 |
| 2025-12-05 | 206.00 | 206.00 | 200.00 | 200.00 | 193.57 | 6,039,900 |
| 2025-12-04 | 202.00 | 212.00 | 199.00 | 204.00 | 197.44 | 23,964,800 |
| 2025-12-03 | 204.00 | 204.00 | 200.00 | 202.00 | 195.51 | 9,003,300 |
| 2025-12-02 | 198.00 | 204.00 | 196.00 | 202.00 | 195.51 | 12,378,400 |
| 2025-12-01 | 202.00 | 202.00 | 197.00 | 198.00 | 191.64 | 12,436,400 |
| 2025-11-28 | 199.00 | 206.00 | 199.00 | 202.00 | 195.51 | 11,960,600 |
| 2025-11-27 | 204.00 | 204.00 | 199.00 | 202.00 | 192.12 | 17,581,900 |
| 2025-11-26 | 204.00 | 204.00 | 200.00 | 202.00 | 192.12 | 12,749,700 |
| 2025-11-25 | 206.00 | 208.00 | 200.00 | 204.00 | 194.02 | 19,308,300 |
| 2025-11-24 | 212.00 | 214.00 | 193.00 | 206.00 | 195.92 | 33,327,000 |
| 2025-11-21 | 214.00 | 230.00 | 208.00 | 212.00 | 201.63 | 66,587,300 |
| 2025-11-20 | 204.00 | 214.00 | 202.00 | 214.00 | 203.53 | 30,860,900 |
| 2025-11-19 | 210.00 | 210.00 | 202.00 | 202.00 | 192.12 | 19,177,800 |
| 2025-11-18 | 200.00 | 210.00 | 200.00 | 206.00 | 195.92 | 19,941,000 |
| 2025-11-17 | 202.00 | 204.00 | 200.00 | 200.00 | 190.22 | 8,612,400 |
| 2025-11-14 | 204.00 | 204.00 | 200.00 | 200.00 | 190.22 | 11,168,700 |
| 2025-11-13 | 210.00 | 210.00 | 202.00 | 206.00 | 195.92 | 11,321,600 |
| 2025-11-12 | 204.00 | 218.00 | 202.00 | 208.00 | 197.83 | 36,700,200 |
| 2025-11-11 | 200.00 | 204.00 | 199.00 | 204.00 | 194.02 | 12,663,300 |
| 2025-11-10 | 200.00 | 202.00 | 198.00 | 200.00 | 190.22 | 11,252,600 |
| 2025-11-07 | 206.00 | 206.00 | 200.00 | 200.00 | 190.22 | 10,677,400 |
| 2025-11-06 | 198.00 | 210.00 | 198.00 | 206.00 | 195.92 | 15,818,300 |
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.