PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 96.000 | 96.000 | 89.000 | 92.000 | 82.046 | 30,648,400 |
| 2024-10-30 | 99.000 | 101.00 | 89.000 | 96.000 | 85.613 | 43,705,200 |
| 2024-10-29 | 100.00 | 107.00 | 95.000 | 99.000 | 88.288 | 78,149,400 |
| 2024-10-28 | 107.00 | 118.00 | 95.000 | 100.00 | 89.180 | 100,222,500 |
| 2024-10-25 | 85.000 | 110.00 | 84.000 | 106.00 | 94.531 | 243,667,400 |
| 2024-10-24 | 82.000 | 86.000 | 81.000 | 85.000 | 75.803 | 40,197,300 |
| 2024-10-23 | 81.000 | 84.000 | 79.000 | 81.000 | 72.236 | 23,404,300 |
| 2024-10-22 | 81.000 | 82.000 | 79.000 | 81.000 | 72.236 | 5,847,200 |
| 2024-10-21 | 80.000 | 82.000 | 80.000 | 82.000 | 73.128 | 4,058,000 |
| 2024-10-18 | 81.000 | 81.000 | 80.000 | 80.000 | 71.344 | 6,572,300 |
| 2024-10-17 | 82.000 | 82.000 | 80.000 | 81.000 | 72.236 | 7,075,500 |
| 2024-10-16 | 81.000 | 82.000 | 80.000 | 82.000 | 73.128 | 4,511,500 |
| 2024-10-15 | 80.000 | 83.000 | 79.000 | 81.000 | 72.236 | 19,509,500 |
| 2024-10-14 | 81.000 | 81.000 | 78.000 | 79.000 | 70.452 | 11,817,600 |
| 2024-10-11 | 80.000 | 81.000 | 79.000 | 81.000 | 72.236 | 5,802,100 |
| 2024-10-10 | 83.000 | 83.000 | 79.000 | 80.000 | 71.344 | 19,354,400 |
| 2024-10-09 | 81.000 | 83.000 | 80.000 | 82.000 | 73.128 | 3,204,700 |
| 2024-10-08 | 81.000 | 82.000 | 81.000 | 81.000 | 72.236 | 3,816,100 |
| 2024-10-07 | 83.000 | 84.000 | 81.000 | 81.000 | 72.236 | 7,233,200 |
| 2024-10-04 | 84.000 | 85.000 | 82.000 | 83.000 | 74.020 | 5,123,700 |
| 2024-10-03 | 82.000 | 86.000 | 80.000 | 84.000 | 74.911 | 24,076,100 |
| 2024-10-02 | 82.000 | 84.000 | 81.000 | 82.000 | 73.128 | 7,065,000 |
| 2024-10-01 | 82.000 | 84.000 | 81.000 | 82.000 | 73.128 | 3,870,800 |
| 2024-09-30 | 84.000 | 86.000 | 81.000 | 83.000 | 74.020 | 9,550,500 |
| 2024-09-27 | 86.000 | 86.000 | 84.000 | 84.000 | 74.911 | 5,869,900 |
| 2024-09-26 | 84.000 | 85.000 | 84.000 | 84.000 | 74.911 | 6,288,800 |
| 2024-09-25 | 83.000 | 85.000 | 83.000 | 84.000 | 74.911 | 6,337,400 |
| 2024-09-24 | 84.000 | 86.000 | 83.000 | 83.000 | 74.020 | 11,217,200 |
| 2024-09-23 | 83.000 | 85.000 | 83.000 | 85.000 | 75.803 | 6,998,000 |
| 2024-09-20 | 83.000 | 86.000 | 81.000 | 83.000 | 74.020 | 22,915,400 |
| 2024-09-19 | 85.000 | 86.000 | 82.000 | 82.000 | 73.128 | 17,261,000 |
| 2024-09-18 | 81.000 | 87.000 | 81.000 | 84.000 | 74.911 | 34,307,200 |
| 2024-09-17 | 81.000 | 82.000 | 80.000 | 81.000 | 72.236 | 8,926,200 |
| 2024-09-13 | 82.000 | 83.000 | 80.000 | 81.000 | 72.236 | 5,265,600 |
| 2024-09-12 | 81.000 | 82.000 | 78.000 | 81.000 | 72.236 | 10,921,900 |
| 2024-09-11 | 84.000 | 84.000 | 80.000 | 80.000 | 71.344 | 12,755,900 |
| 2024-09-10 | 86.000 | 88.000 | 82.000 | 83.000 | 74.020 | 25,673,400 |
| 2024-09-09 | 81.000 | 90.000 | 81.000 | 85.000 | 75.803 | 83,579,800 |
| 2024-09-06 | 76.000 | 84.000 | 75.000 | 81.000 | 72.236 | 71,208,500 |
| 2024-09-05 | 75.000 | 80.000 | 72.000 | 76.000 | 67.777 | 28,932,900 |
| 2024-09-04 | 75.000 | 75.000 | 74.000 | 75.000 | 66.885 | 3,282,100 |
| 2024-09-03 | 76.000 | 76.000 | 74.000 | 75.000 | 66.885 | 3,973,100 |
| 2024-09-02 | 75.000 | 76.000 | 75.000 | 76.000 | 67.777 | 2,613,500 |
| 2024-08-30 | 76.000 | 77.000 | 75.000 | 75.000 | 66.885 | 4,036,300 |
| 2024-08-29 | 76.000 | 77.000 | 75.000 | 76.000 | 67.777 | 5,377,000 |
| 2024-08-28 | 76.000 | 76.000 | 75.000 | 76.000 | 67.777 | 3,383,900 |
| 2024-08-27 | 76.000 | 77.000 | 74.000 | 76.000 | 67.777 | 5,740,100 |
| 2024-08-26 | 77.000 | 77.000 | 75.000 | 75.000 | 66.885 | 4,771,000 |
| 2024-08-23 | 76.000 | 78.000 | 75.000 | 76.000 | 67.777 | 9,903,900 |
| 2024-08-22 | 73.000 | 78.000 | 73.000 | 76.000 | 67.777 | 39,392,300 |
| 2024-08-21 | 74.000 | 74.000 | 72.000 | 73.000 | 65.102 | 5,393,900 |
| 2024-08-20 | 74.000 | 74.000 | 73.000 | 74.000 | 65.993 | 4,267,600 |
| 2024-08-19 | 74.000 | 74.000 | 73.000 | 74.000 | 65.993 | 3,507,600 |
| 2024-08-16 | 74.000 | 74.000 | 73.000 | 74.000 | 65.993 | 4,699,600 |
| 2024-08-15 | 74.000 | 74.000 | 72.000 | 74.000 | 65.993 | 3,841,500 |
| 2024-08-14 | 74.000 | 74.000 | 73.000 | 73.000 | 65.102 | 4,260,000 |
| 2024-08-13 | 73.000 | 74.000 | 72.000 | 74.000 | 65.993 | 4,713,900 |
| 2024-08-12 | 74.000 | 77.000 | 72.000 | 73.000 | 65.102 | 16,476,200 |
| 2024-08-09 | 73.000 | 74.000 | 72.000 | 73.000 | 65.102 | 5,615,000 |
| 2024-08-08 | 75.000 | 75.000 | 72.000 | 74.000 | 65.993 | 12,609,800 |
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.