PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 200.00 | 204.00 | 199.00 | 204.00 | 194.02 | 12,663,300 |
| 2025-11-10 | 200.00 | 202.00 | 198.00 | 200.00 | 190.22 | 11,252,600 |
| 2025-11-07 | 206.00 | 206.00 | 200.00 | 200.00 | 190.22 | 10,677,400 |
| 2025-11-06 | 198.00 | 210.00 | 198.00 | 206.00 | 195.92 | 15,818,300 |
| 2025-11-05 | 197.00 | 202.00 | 196.00 | 198.00 | 188.32 | 13,007,300 |
| 2025-11-04 | 202.00 | 204.00 | 195.00 | 197.00 | 187.36 | 18,763,500 |
| 2025-11-03 | 206.00 | 208.00 | 200.00 | 202.00 | 192.12 | 10,714,900 |
| 2025-10-31 | 208.00 | 216.00 | 202.00 | 204.00 | 194.02 | 13,569,700 |
| 2025-10-30 | 204.00 | 210.00 | 200.00 | 208.00 | 197.83 | 15,931,300 |
| 2025-10-29 | 204.00 | 206.00 | 200.00 | 204.00 | 194.02 | 10,155,100 |
| 2025-10-28 | 204.00 | 208.00 | 200.00 | 200.00 | 190.22 | 10,681,400 |
| 2025-10-27 | 216.00 | 224.00 | 197.00 | 202.00 | 192.12 | 59,033,000 |
| 2025-10-24 | 210.00 | 222.00 | 200.00 | 214.00 | 203.53 | 33,214,300 |
← NewerPage 5 of 5 · 253 trading days
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.