PT Pulau Subur Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	116.00	122.00	114.00	117.00	100.76	17,059,800
2023-11-03	116.00	118.00	112.00	116.00	99.894	4,911,300
2023-11-02	115.00	118.00	115.00	115.00	99.033	4,322,800
2023-11-01	113.00	118.00	113.00	115.00	99.033	7,972,600
2023-10-31	110.00	119.00	108.00	113.00	97.311	18,127,500
2023-10-30	112.00	112.00	105.00	110.00	94.727	18,662,500
2023-10-27	112.00	115.00	110.00	111.00	95.588	5,373,100
2023-10-26	114.00	115.00	103.00	111.00	95.588	15,861,800
2023-10-25	121.00	123.00	114.00	114.00	98.172	19,910,900
2023-10-24	117.00	123.00	116.00	120.00	103.34	18,960,400
2023-10-23	117.00	119.00	114.00	116.00	99.894	14,066,700
2023-10-20	112.00	125.00	112.00	117.00	100.76	78,063,300
2023-10-19	111.00	112.00	108.00	112.00	96.449	12,342,100
2023-10-18	109.00	112.00	107.00	110.00	94.727	21,276,800
2023-10-17	112.00	115.00	108.00	109.00	93.866	15,211,900
2023-10-16	106.00	114.00	102.00	112.00	96.449	34,154,700
2023-10-13	110.00	118.00	105.00	105.00	90.421	33,224,900
2023-10-12	118.00	122.00	109.00	111.00	95.588	55,461,100
2023-10-11	80.000	119.00	80.000	117.00	100.76	143,025,700
2023-10-10	109.00	129.00	98.000	104.00	89.560	178,337,600
2023-10-09	200.00	256.00	129.00	129.00	111.09	483,657,000

← NewerPage 13 of 13 · 741 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.