PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 157.00 | 161.00 | 154.00 | 158.00 | 147.42 | 26,628,300 |
| 2025-08-12 | 163.00 | 165.00 | 154.00 | 156.00 | 145.55 | 46,959,000 |
| 2025-08-11 | 147.00 | 163.00 | 145.00 | 162.00 | 151.15 | 84,534,300 |
| 2025-08-08 | 146.00 | 147.00 | 143.00 | 144.00 | 134.36 | 11,840,800 |
| 2025-08-07 | 149.00 | 151.00 | 145.00 | 146.00 | 136.22 | 16,407,300 |
| 2025-08-06 | 147.00 | 156.00 | 145.00 | 148.00 | 138.09 | 38,328,200 |
| 2025-08-05 | 149.00 | 150.00 | 136.00 | 146.00 | 136.22 | 28,919,600 |
| 2025-08-04 | 150.00 | 154.00 | 143.00 | 149.00 | 139.02 | 26,081,800 |
| 2025-08-01 | 150.00 | 159.00 | 143.00 | 150.00 | 139.95 | 49,276,800 |
| 2025-07-31 | 163.00 | 169.00 | 144.00 | 153.00 | 142.75 | 62,420,500 |
| 2025-07-30 | 163.00 | 173.00 | 152.00 | 163.00 | 152.08 | 134,503,400 |
| 2025-07-29 | 131.00 | 174.00 | 127.00 | 162.00 | 151.15 | 377,262,400 |
| 2025-07-28 | 127.00 | 132.00 | 127.00 | 129.00 | 120.36 | 13,132,300 |
| 2025-07-25 | 132.00 | 134.00 | 119.00 | 127.00 | 118.49 | 19,463,600 |
| 2025-07-24 | 136.00 | 138.00 | 130.00 | 131.00 | 122.23 | 31,286,800 |
| 2025-07-23 | 130.00 | 137.00 | 128.00 | 132.00 | 123.16 | 37,066,100 |
| 2025-07-22 | 136.00 | 140.00 | 126.00 | 127.00 | 118.49 | 53,313,900 |
| 2025-07-21 | 107.00 | 139.00 | 105.00 | 134.00 | 125.03 | 217,126,000 |
| 2025-07-18 | 112.00 | 112.00 | 105.00 | 107.00 | 99.834 | 51,493,000 |
| 2025-07-17 | 94.000 | 126.00 | 94.000 | 112.00 | 104.50 | 272,770,500 |
| 2025-07-16 | 89.000 | 97.000 | 88.000 | 94.000 | 87.705 | 41,211,900 |
| 2025-07-15 | 90.000 | 91.000 | 88.000 | 88.000 | 82.107 | 15,757,300 |
| 2025-07-14 | 89.000 | 99.000 | 88.000 | 90.000 | 83.973 | 64,622,100 |
| 2025-07-11 | 90.000 | 91.000 | 88.000 | 88.000 | 82.107 | 7,752,100 |
| 2025-07-10 | 88.000 | 89.000 | 87.000 | 89.000 | 83.040 | 14,247,500 |
| 2025-07-09 | 86.000 | 89.000 | 85.000 | 88.000 | 82.107 | 9,260,700 |
| 2025-07-08 | 88.000 | 89.000 | 85.000 | 86.000 | 80.241 | 7,566,100 |
| 2025-07-07 | 88.000 | 89.000 | 87.000 | 88.000 | 82.107 | 1,898,500 |
| 2025-07-04 | 90.000 | 91.000 | 88.000 | 88.000 | 82.107 | 4,935,500 |
| 2025-07-03 | 86.000 | 91.000 | 85.000 | 90.000 | 83.973 | 15,124,900 |
| 2025-07-02 | 88.000 | 89.000 | 86.000 | 87.000 | 81.174 | 5,388,500 |
| 2025-07-01 | 86.000 | 88.000 | 85.000 | 88.000 | 82.107 | 5,982,800 |
| 2025-06-30 | 86.000 | 86.000 | 83.000 | 85.000 | 79.307 | 5,976,000 |
| 2025-06-26 | 84.000 | 86.000 | 83.000 | 85.000 | 79.307 | 2,673,300 |
| 2025-06-25 | 87.000 | 87.000 | 83.000 | 84.000 | 78.374 | 2,178,600 |
| 2025-06-24 | 84.000 | 87.000 | 83.000 | 86.000 | 80.241 | 695,900 |
| 2025-06-23 | 84.000 | 84.000 | 81.000 | 84.000 | 78.374 | 3,053,900 |
| 2025-06-20 | 86.000 | 86.000 | 84.000 | 84.000 | 78.374 | 2,393,600 |
| 2025-06-19 | 89.000 | 89.000 | 84.000 | 86.000 | 80.241 | 5,576,100 |
| 2025-06-18 | 88.000 | 90.000 | 87.000 | 88.000 | 82.107 | 5,810,400 |
| 2025-06-17 | 89.000 | 90.000 | 87.000 | 88.000 | 82.107 | 5,058,400 |
| 2025-06-16 | 85.000 | 93.000 | 85.000 | 89.000 | 83.040 | 19,970,100 |
| 2025-06-13 | 85.000 | 86.000 | 83.000 | 85.000 | 79.307 | 3,751,800 |
| 2025-06-12 | 85.000 | 87.000 | 83.000 | 84.000 | 78.374 | 5,508,600 |
| 2025-06-11 | 84.000 | 84.000 | 83.000 | 84.000 | 78.374 | 3,174,500 |
| 2025-06-10 | 85.000 | 85.000 | 82.000 | 84.000 | 78.374 | 5,999,700 |
| 2025-06-05 | 84.000 | 86.000 | 83.000 | 84.000 | 78.374 | 7,194,000 |
| 2025-06-04 | 81.000 | 85.000 | 81.000 | 83.000 | 77.441 | 6,893,400 |
| 2025-06-03 | 83.000 | 84.000 | 81.000 | 81.000 | 75.575 | 4,828,000 |
| 2025-06-02 | 85.000 | 85.000 | 82.000 | 83.000 | 77.441 | 7,215,800 |
| 2025-05-28 | 84.000 | 85.000 | 83.000 | 84.000 | 78.374 | 3,444,100 |
| 2025-05-27 | 85.000 | 85.000 | 81.000 | 84.000 | 78.374 | 7,347,600 |
| 2025-05-26 | 88.000 | 91.000 | 86.000 | 86.000 | 76.695 | 12,624,600 |
| 2025-05-23 | 88.000 | 89.000 | 86.000 | 87.000 | 77.587 | 8,099,600 |
| 2025-05-22 | 90.000 | 90.000 | 87.000 | 89.000 | 79.370 | 14,020,600 |
| 2025-05-21 | 95.000 | 96.000 | 90.000 | 90.000 | 80.262 | 15,178,800 |
| 2025-05-20 | 91.000 | 96.000 | 88.000 | 94.000 | 83.829 | 38,639,600 |
| 2025-05-19 | 89.000 | 91.000 | 87.000 | 90.000 | 80.262 | 21,545,800 |
| 2025-05-16 | 88.000 | 91.000 | 86.000 | 88.000 | 78.479 | 20,269,400 |
| 2025-05-15 | 93.000 | 93.000 | 87.000 | 88.000 | 78.479 | 29,209,600 |
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.