PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 125.00 | 129.00 | 119.00 | 127.00 | 127.00 | 4,538,600 |
| 2026-10-16 | 137.00 | 146.00 | 125.00 | 127.00 | 127.00 | 6,169,400 |
| 2026-10-15 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | 3,057,200 |
| 2026-10-14 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 420,300 |
| 2026-10-13 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,120,100 |
| 2026-10-12 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | 1,243,000 |
| 2026-10-09 | 154.00 | 154.00 | 149.00 | 153.00 | 153.00 | 995,700 |
| 2026-10-08 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 900,800 |
| 2026-10-07 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1,197,400 |
| 2026-10-06 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 1,225,300 |
| 2026-10-05 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 607,400 |
| 2026-10-02 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1,477,700 |
| 2026-10-01 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 748,600 |
| 2026-09-30 | 152.00 | 156.00 | 145.00 | 152.00 | 152.00 | 1,477,400 |
| 2026-09-29 | 155.00 | 155.00 | 146.00 | 152.00 | 152.00 | 1,932,300 |
| 2026-09-28 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | 1,445,000 |
| 2026-09-25 | 157.00 | 160.00 | 153.00 | 154.00 | 154.00 | 962,000 |
| 2026-09-24 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | 1,933,300 |
| 2026-09-23 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1,373,000 |
| 2026-09-22 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | 3,290,800 |
| 2026-09-21 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,387,800 |
| 2026-09-18 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,144,300 |
| 2026-09-17 | 156.00 | 163.00 | 154.00 | 163.00 | 163.00 | 2,124,000 |
| 2026-09-16 | 156.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1,538,900 |
| 2026-09-15 | 164.00 | 164.00 | 152.00 | 156.00 | 156.00 | 7,728,200 |
| 2026-09-14 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 2,594,600 |
| 2026-09-11 | 165.00 | 169.00 | 159.00 | 165.00 | 165.00 | 2,221,700 |
| 2026-09-10 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 2,708,800 |
| 2026-09-09 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1,791,000 |
| 2026-09-08 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2,502,600 |
| 2026-09-07 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,660,600 |
| 2026-09-04 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1,648,200 |
| 2026-09-03 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 4,923,300 |
| 2026-09-02 | 159.00 | 179.00 | 158.00 | 167.00 | 167.00 | 35,583,300 |
| 2026-09-01 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,647,400 |
| 2026-08-31 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1,449,300 |
| 2026-08-28 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 902,300 |
| 2026-08-27 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1,153,600 |
| 2026-08-26 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 2,781,500 |
| 2026-08-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-08-24 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 3,368,100 |
| 2026-08-21 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 2,008,700 |
| 2026-08-20 | 153.00 | 164.00 | 152.00 | 159.00 | 159.00 | 10,215,600 |
| 2026-08-19 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1,666,600 |
| 2026-08-18 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,274,800 |
| 2026-08-17 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-08-14 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 786,900 |
| 2026-08-13 | 154.00 | 154.00 | 149.00 | 152.00 | 152.00 | 2,025,600 |
| 2026-08-12 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | 818,800 |
| 2026-08-11 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | 1,466,000 |
| 2026-08-10 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 1,610,100 |
| 2026-08-07 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 1,666,900 |
| 2026-08-06 | 148.00 | 154.00 | 147.00 | 152.00 | 152.00 | 2,376,100 |
| 2026-08-05 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1,312,400 |
| 2026-08-04 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 1,271,700 |
| 2026-08-03 | 150.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2,413,600 |
| 2026-07-31 | 147.00 | 158.00 | 145.00 | 150.00 | 150.00 | 10,274,700 |
| 2026-07-30 | 136.00 | 163.00 | 135.00 | 144.00 | 144.00 | 16,536,800 |
| 2026-07-29 | 139.00 | 141.00 | 130.00 | 135.00 | 135.00 | 2,257,500 |
| 2026-07-28 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 476,700 |
Page 1 of 5 · 253 trading daysOlder →
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.