PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.000 | 81.000 | 79.000 | 80.000 | 71.344 | 2,489,400 |
| 2025-02-03 | 82.000 | 82.000 | 79.000 | 79.000 | 70.452 | 3,317,100 |
| 2025-01-31 | 81.000 | 82.000 | 80.000 | 81.000 | 72.236 | 4,577,400 |
| 2025-01-30 | 81.000 | 84.000 | 80.000 | 81.000 | 72.236 | 5,577,300 |
| 2025-01-24 | 80.000 | 83.000 | 80.000 | 81.000 | 72.236 | 5,813,000 |
| 2025-01-23 | 80.000 | 82.000 | 79.000 | 80.000 | 71.344 | 9,080,000 |
| 2025-01-22 | 79.000 | 80.000 | 78.000 | 79.000 | 70.452 | 3,039,300 |
| 2025-01-21 | 80.000 | 80.000 | 79.000 | 79.000 | 70.452 | 2,692,400 |
| 2025-01-20 | 80.000 | 80.000 | 78.000 | 80.000 | 71.344 | 5,227,800 |
| 2025-01-17 | 80.000 | 80.000 | 79.000 | 79.000 | 70.452 | 3,328,700 |
| 2025-01-16 | 80.000 | 81.000 | 79.000 | 79.000 | 70.452 | 6,189,100 |
| 2025-01-15 | 80.000 | 81.000 | 79.000 | 80.000 | 71.344 | 1,733,200 |
| 2025-01-14 | 80.000 | 81.000 | 79.000 | 79.000 | 70.452 | 1,603,200 |
| 2025-01-13 | 79.000 | 83.000 | 78.000 | 79.000 | 70.452 | 19,881,100 |
| 2025-01-10 | 79.000 | 80.000 | 78.000 | 79.000 | 70.452 | 1,866,200 |
| 2025-01-09 | 82.000 | 83.000 | 79.000 | 79.000 | 70.452 | 14,924,900 |
| 2025-01-08 | 80.000 | 84.000 | 78.000 | 82.000 | 73.128 | 31,841,400 |
| 2025-01-07 | 80.000 | 81.000 | 78.000 | 80.000 | 71.344 | 9,090,500 |
| 2025-01-06 | 80.000 | 81.000 | 79.000 | 80.000 | 71.344 | 4,098,300 |
| 2025-01-03 | 82.000 | 82.000 | 80.000 | 80.000 | 71.344 | 5,179,700 |
| 2025-01-02 | 77.000 | 84.000 | 77.000 | 82.000 | 73.128 | 41,172,000 |
| 2024-12-30 | 76.000 | 79.000 | 76.000 | 77.000 | 68.669 | 3,367,000 |
| 2024-12-27 | 77.000 | 78.000 | 75.000 | 76.000 | 67.777 | 5,523,900 |
| 2024-12-24 | 78.000 | 84.000 | 76.000 | 77.000 | 68.669 | 21,853,800 |
| 2024-12-23 | 78.000 | 79.000 | 76.000 | 78.000 | 69.561 | 2,378,900 |
| 2024-12-20 | 78.000 | 80.000 | 77.000 | 77.000 | 68.669 | 4,456,100 |
| 2024-12-19 | 80.000 | 80.000 | 75.000 | 77.000 | 68.669 | 5,997,100 |
| 2024-12-18 | 81.000 | 82.000 | 79.000 | 80.000 | 71.344 | 5,051,900 |
| 2024-12-17 | 85.000 | 86.000 | 81.000 | 81.000 | 72.236 | 11,187,200 |
| 2024-12-16 | 80.000 | 84.000 | 80.000 | 84.000 | 74.911 | 8,231,300 |
| 2024-12-13 | 82.000 | 83.000 | 80.000 | 81.000 | 72.236 | 4,632,500 |
| 2024-12-12 | 87.000 | 90.000 | 82.000 | 82.000 | 73.128 | 38,266,400 |
| 2024-12-11 | 81.000 | 84.000 | 79.000 | 84.000 | 74.911 | 12,100,600 |
| 2024-12-10 | 81.000 | 82.000 | 80.000 | 80.000 | 71.344 | 6,042,700 |
| 2024-12-09 | 81.000 | 82.000 | 80.000 | 81.000 | 72.236 | 4,470,500 |
| 2024-12-06 | 82.000 | 82.000 | 81.000 | 81.000 | 72.236 | 3,081,800 |
| 2024-12-05 | 83.000 | 83.000 | 81.000 | 81.000 | 72.236 | 4,013,600 |
| 2024-12-04 | 81.000 | 88.000 | 81.000 | 82.000 | 73.128 | 29,057,100 |
| 2024-12-03 | 80.000 | 81.000 | 79.000 | 81.000 | 72.236 | 5,070,800 |
| 2024-12-02 | 87.000 | 87.000 | 79.000 | 79.000 | 70.452 | 4,295,200 |
| 2024-11-29 | 80.000 | 81.000 | 79.000 | 79.000 | 70.452 | 5,232,800 |
| 2024-11-28 | 81.000 | 82.000 | 80.000 | 80.000 | 71.344 | 2,474,700 |
| 2024-11-26 | 83.000 | 84.000 | 81.000 | 81.000 | 72.236 | 7,111,400 |
| 2024-11-25 | 82.000 | 85.000 | 82.000 | 83.000 | 74.020 | 7,017,500 |
| 2024-11-22 | 83.000 | 84.000 | 82.000 | 82.000 | 73.128 | 5,898,600 |
| 2024-11-21 | 83.000 | 83.000 | 82.000 | 82.000 | 73.128 | 2,989,200 |
| 2024-11-20 | 83.000 | 84.000 | 82.000 | 82.000 | 73.128 | 2,100,500 |
| 2024-11-19 | 83.000 | 85.000 | 82.000 | 83.000 | 74.020 | 3,494,500 |
| 2024-11-18 | 84.000 | 86.000 | 82.000 | 83.000 | 74.020 | 4,318,800 |
| 2024-11-15 | 83.000 | 87.000 | 81.000 | 84.000 | 74.911 | 11,015,200 |
| 2024-11-14 | 86.000 | 87.000 | 82.000 | 82.000 | 73.128 | 12,598,800 |
| 2024-11-13 | 83.000 | 88.000 | 80.000 | 86.000 | 76.695 | 27,278,700 |
| 2024-11-12 | 84.000 | 87.000 | 81.000 | 82.000 | 73.128 | 25,346,600 |
| 2024-11-11 | 81.000 | 84.000 | 80.000 | 84.000 | 74.911 | 11,181,600 |
| 2024-11-08 | 79.000 | 82.000 | 78.000 | 81.000 | 72.236 | 6,974,800 |
| 2024-11-07 | 78.000 | 81.000 | 75.000 | 78.000 | 69.561 | 9,354,700 |
| 2024-11-06 | 84.000 | 84.000 | 76.000 | 78.000 | 69.561 | 27,411,200 |
| 2024-11-05 | 85.000 | 93.000 | 82.000 | 84.000 | 74.911 | 49,846,700 |
| 2024-11-04 | 87.000 | 88.000 | 80.000 | 85.000 | 75.803 | 44,105,100 |
| 2024-11-01 | 84.000 | 93.000 | 84.000 | 87.000 | 77.587 | 31,623,400 |
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.