PT Pulau Subur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 906,100 |
| 2026-10-22 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 907,000 |
| 2026-10-21 | 138.00 | 141.00 | 131.00 | 136.00 | 136.00 | 1,282,500 |
| 2026-10-20 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 1,622,800 |
| 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 |
Page 1 of 1 · 22 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.