PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 197.00 | 202.00 | 196.00 | 198.00 | 188.32 | 13,007,300 |
| 2025-11-04 | 202.00 | 204.00 | 195.00 | 197.00 | 187.36 | 18,763,500 |
| 2025-11-03 | 206.00 | 208.00 | 200.00 | 202.00 | 192.12 | 10,714,900 |
| 2025-10-31 | 208.00 | 216.00 | 202.00 | 204.00 | 194.02 | 13,569,700 |
| 2025-10-30 | 204.00 | 210.00 | 200.00 | 208.00 | 197.83 | 15,931,300 |
| 2025-10-29 | 204.00 | 206.00 | 200.00 | 204.00 | 194.02 | 10,155,100 |
| 2025-10-28 | 204.00 | 208.00 | 200.00 | 200.00 | 190.22 | 10,681,400 |
| 2025-10-27 | 216.00 | 224.00 | 197.00 | 202.00 | 192.12 | 59,033,000 |
| 2025-10-24 | 210.00 | 222.00 | 200.00 | 214.00 | 203.53 | 33,214,300 |
| 2025-10-23 | 208.00 | 216.00 | 206.00 | 206.00 | 195.92 | 20,654,700 |
| 2025-10-22 | 220.00 | 220.00 | 204.00 | 208.00 | 197.83 | 23,281,100 |
| 2025-10-21 | 222.00 | 224.00 | 212.00 | 218.00 | 207.34 | 26,886,200 |
| 2025-10-20 | 210.00 | 226.00 | 194.00 | 224.00 | 213.04 | 42,419,100 |
| 2025-10-17 | 234.00 | 234.00 | 204.00 | 210.00 | 199.73 | 87,798,200 |
| 2025-10-16 | 193.00 | 254.00 | 193.00 | 234.00 | 222.55 | 383,146,600 |
| 2025-10-15 | 195.00 | 208.00 | 190.00 | 192.00 | 182.61 | 40,675,300 |
| 2025-10-14 | 212.00 | 216.00 | 188.00 | 197.00 | 187.36 | 104,528,800 |
| 2025-10-13 | 176.00 | 218.00 | 173.00 | 208.00 | 197.83 | 347,775,800 |
| 2025-10-10 | 184.00 | 184.00 | 177.00 | 178.00 | 169.29 | 11,445,400 |
| 2025-10-09 | 180.00 | 187.00 | 174.00 | 180.00 | 171.20 | 41,691,700 |
| 2025-10-08 | 173.00 | 184.00 | 167.00 | 180.00 | 171.20 | 57,520,400 |
| 2025-10-07 | 170.00 | 171.00 | 164.00 | 171.00 | 162.64 | 14,653,500 |
| 2025-10-06 | 172.00 | 173.00 | 167.00 | 169.00 | 160.73 | 11,864,400 |
| 2025-10-03 | 175.00 | 177.00 | 171.00 | 172.00 | 163.59 | 10,353,700 |
| 2025-10-02 | 176.00 | 179.00 | 161.00 | 175.00 | 166.44 | 30,733,100 |
| 2025-10-01 | 177.00 | 190.00 | 175.00 | 175.00 | 166.44 | 47,375,400 |
| 2025-09-30 | 177.00 | 180.00 | 174.00 | 177.00 | 168.34 | 8,108,300 |
| 2025-09-29 | 181.00 | 182.00 | 174.00 | 177.00 | 168.34 | 17,471,500 |
| 2025-09-26 | 182.00 | 183.00 | 175.00 | 178.00 | 169.29 | 25,941,700 |
| 2025-09-25 | 171.00 | 181.00 | 171.00 | 177.00 | 168.34 | 32,172,500 |
| 2025-09-24 | 173.00 | 182.00 | 170.00 | 170.00 | 161.68 | 22,098,000 |
| 2025-09-23 | 172.00 | 175.00 | 170.00 | 170.00 | 161.68 | 10,489,500 |
| 2025-09-22 | 176.00 | 177.00 | 170.00 | 171.00 | 162.64 | 12,032,600 |
| 2025-09-19 | 176.00 | 180.00 | 174.00 | 175.00 | 166.44 | 9,067,600 |
| 2025-09-18 | 175.00 | 182.00 | 173.00 | 175.00 | 166.44 | 15,889,800 |
| 2025-09-17 | 179.00 | 180.00 | 173.00 | 175.00 | 166.44 | 18,601,500 |
| 2025-09-16 | 167.00 | 189.00 | 167.00 | 177.00 | 168.34 | 107,398,100 |
| 2025-09-15 | 169.00 | 171.00 | 165.00 | 167.00 | 158.83 | 6,802,300 |
| 2025-09-12 | 161.00 | 174.00 | 161.00 | 169.00 | 160.73 | 20,891,900 |
| 2025-09-11 | 161.00 | 164.00 | 159.00 | 161.00 | 153.13 | 6,853,100 |
| 2025-09-10 | 166.00 | 166.00 | 159.00 | 161.00 | 153.13 | 7,477,100 |
| 2025-09-09 | 167.00 | 169.00 | 159.00 | 166.00 | 157.88 | 15,874,400 |
| 2025-09-08 | 174.00 | 175.00 | 166.00 | 167.00 | 158.83 | 13,476,700 |
| 2025-09-05 | 173.00 | 173.00 | 173.00 | 173.00 | 164.54 | 0 |
| 2025-09-04 | 178.00 | 180.00 | 171.00 | 173.00 | 164.54 | 11,942,600 |
| 2025-09-03 | 178.00 | 183.00 | 173.00 | 178.00 | 169.29 | 17,385,700 |
| 2025-09-02 | 172.00 | 178.00 | 170.00 | 178.00 | 169.29 | 20,930,900 |
| 2025-09-01 | 165.00 | 170.00 | 148.00 | 167.00 | 158.83 | 29,366,300 |
| 2025-08-29 | 178.00 | 183.00 | 164.00 | 173.00 | 164.54 | 38,155,000 |
| 2025-08-28 | 182.00 | 192.00 | 168.00 | 178.00 | 169.29 | 61,480,600 |
| 2025-08-27 | 183.00 | 186.00 | 181.00 | 182.00 | 173.10 | 12,213,800 |
| 2025-08-26 | 186.00 | 194.00 | 181.00 | 182.00 | 173.10 | 47,388,600 |
| 2025-08-25 | 185.00 | 191.00 | 183.00 | 184.00 | 175.00 | 23,212,000 |
| 2025-08-22 | 185.00 | 189.00 | 181.00 | 183.00 | 174.05 | 26,077,800 |
| 2025-08-21 | 186.00 | 191.00 | 181.00 | 185.00 | 175.95 | 50,238,100 |
| 2025-08-20 | 166.00 | 212.00 | 166.00 | 186.00 | 176.90 | 382,016,300 |
| 2025-08-19 | 153.00 | 174.00 | 153.00 | 165.00 | 156.93 | 67,904,200 |
| 2025-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | 144.57 | 0 |
| 2025-08-15 | 163.00 | 164.00 | 150.00 | 152.00 | 144.57 | 25,220,200 |
| 2025-08-14 | 158.00 | 171.00 | 158.00 | 160.00 | 152.17 | 63,822,800 |
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.