Efek Terdaftar

PULAU SUBUR Tbk, PT

Security name
PULAU SUBUR Tbk
Issuer
PULAU SUBUR Tbk, PT
ISIN Code
ID1000198807
Short Code
PTPS
Type
Saham Biasa
Listing Date
October 09, 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
450,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
2,167,514,856 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 72 74 71 72 27,624 199,105,200 321
04 Mar 2025 72 72 70 70 34,336 243,131,800 238
05 Mar 2025 70 73 70 72 25,101 178,536,100 266
06 Mar 2025 72 74 71 73 31,872 228,931,100 215
07 Mar 2025 73 73 72 72 14,374 104,219,000 175
10 Mar 2025 72 77 72 74 39,716 292,384,100 401
11 Mar 2025 74 75 73 73 14,340 105,841,800 124
12 Mar 2025 73 76 72 72 32,372 238,486,700 247
13 Mar 2025 72 74 72 73 11,655 84,857,800 126
14 Mar 2025 73 76 72 75 23,535 175,272,800 184
17 Mar 2025 75 75 73 75 25,335 186,845,400 130
18 Mar 2025 75 75 70 74 47,557 343,255,100 316
19 Mar 2025 73 73 71 73 11,190 80,504,400 129
20 Mar 2025 73 73 72 72 3,717 26,991,500 110
21 Mar 2025 73 73 70 71 15,966 113,399,500 193
24 Mar 2025 71 71 66 69 41,755 286,681,100 485
25 Mar 2025 67 70 67 70 9,605 66,281,100 159
26 Mar 2025 69 73 68 71 20,351 144,419,000 238
27 Mar 2025 72 74 70 71 16,928 121,183,200 195
08 Apr 2025 63 69 61 66 47,349 305,216,400 464
09 Apr 2025 67 72 67 69 22,777 157,251,100 344
10 Apr 2025 69 72 69 71 17,192 120,548,700 220
11 Apr 2025 71 72 69 70 27,503 191,924,300 250
14 Apr 2025 71 73 69 72 56,518 400,138,200 320
15 Apr 2025 72 73 70 72 22,092 157,666,300 200
16 Apr 2025 72 74 71 71 14,650 105,147,100 173
17 Apr 2025 72 75 71 72 45,115 329,897,900 274
21 Apr 2025 73 74 71 72 18,545 134,526,400 198
22 Apr 2025 72 73 71 72 15,044 107,974,100 137
23 Apr 2025 72 74 72 74 19,647 142,936,300 209
24 Apr 2025 74 74 72 73 32,298 235,803,100 193
25 Apr 2025 74 74 72 72 20,809 151,338,500 178
28 Apr 2025 73 74 72 73 36,459 267,463,000 239
29 Apr 2025 73 75 73 74 59,010 433,852,600 233
30 Apr 2025 75 78 73 74 194,583 1,477,032,600 5,094
02 May 2025 74 78 74 76 127,625 969,520,700 639
05 May 2025 77 79 75 76 148,918 1,136,264,800 598
06 May 2025 77 78 75 78 69,655 533,864,500 449
07 May 2025 78 79 77 78 81,023 629,038,400 427
08 May 2025 78 84 78 79 197,089 1,599,752,300 1,315
09 May 2025 81 81 79 79 48,566 388,374,000 357
14 May 2025 80 97 80 92 1,400,878 12,773,722,600 9,901
15 May 2025 93 93 87 88 292,096 2,598,062,200 2,279
16 May 2025 88 91 86 88 202,694 1,784,030,600 1,464
19 May 2025 89 91 87 90 215,458 1,917,544,500 1,296
20 May 2025 91 96 88 94 386,396 3,544,256,300 2,266
21 May 2025 95 96 90 90 151,788 1,398,731,400 1,351
22 May 2025 90 90 87 89 140,206 1,240,355,800 935
23 May 2025 90 90 86 87 141,610 1,243,743,300 808
26 May 2025 88 91 86 86 126,246 1,109,178,500 1,342
27 May 2025 85 85 81 84 73,476 615,117,000 729
28 May 2025 84 85 83 84 34,441 288,897,400 386
02 Jun 2025 85 85 82 83 72,158 597,960,900 500
03 Jun 2025 83 84 81 81 48,280 394,679,800 434
04 Jun 2025 81 85 81 83 68,934 574,220,800 432
05 Jun 2025 84 86 83 84 71,940 607,523,700 595
10 Jun 2025 85 85 82 84 59,997 496,988,200 444
11 Jun 2025 84 84 83 84 31,745 265,923,200 339
12 Jun 2025 85 87 83 84 55,086 468,913,400 575
13 Jun 2025 85 86 83 85 37,518 316,638,900 402
16 Jun 2025 85 93 85 89 199,701 1,777,423,700 1,608
17 Jun 2025 89 90 87 88 50,584 446,750,700 400
18 Jun 2025 88 90 87 88 58,104 513,142,600 384
19 Jun 2025 89 89 84 86 55,761 478,483,600 540
20 Jun 2025 86 86 84 84 23,936 202,817,800 260
23 Jun 2025 84 84 81 84 30,539 253,691,300 370
24 Jun 2025 84 87 83 86 6,959 59,588,100 204
25 Jun 2025 87 87 83 84 21,786 184,199,200 269
26 Jun 2025 84 86 83 85 26,733 226,670,700 176
30 Jun 2025 86 86 83 85 59,760 505,703,200 268
01 Jul 2025 86 88 85 88 59,828 518,158,600 459
02 Jul 2025 88 89 86 87 53,885 467,361,100 396
03 Jul 2025 86 91 85 90 151,249 1,346,771,600 7,743
04 Jul 2025 90 91 88 88 49,355 440,904,700 424
07 Jul 2025 88 89 87 88 18,985 166,123,000 194
08 Jul 2025 88 89 85 86 75,661 653,217,800 497
09 Jul 2025 86 89 85 88 92,607 802,939,100 429
10 Jul 2025 88 89 87 89 142,475 1,258,906,800 347
11 Jul 2025 90 91 88 88 77,521 689,612,600 438
15 Jul 2025 90 91 88 88 157,573 1,400,081,600 836
16 Jul 2025 89 97 88 94 412,119 3,816,360,800 2,472
17 Jul 2025 94 126 94 112 2,727,705 31,806,033,200 20,063
18 Jul 2025 112 112 105 107 514,930 5,565,642,900 4,900
21 Jul 2025 107 139 105 134 2,171,260 27,277,353,200 18,032
22 Jul 2025 136 140 126 127 533,139 6,981,701,000 4,978
23 Jul 2025 130 137 128 132 370,661 4,871,803,100 3,408
24 Jul 2025 136 138 130 131 312,868 4,175,529,700 2,714
25 Jul 2025 132 134 119 127 194,636 2,459,565,200 1,956
28 Jul 2025 127 132 127 129 131,323 1,696,275,700 1,283
29 Jul 2025 131 174 127 162 3,772,624 59,995,405,100 26,515
30 Jul 2025 163 173 152 163 1,345,034 22,088,951,000 11,472
31 Jul 2025 163 169 144 153 624,205 9,824,454,700 5,913
01 Aug 2025 150 159 143 150 492,768 7,383,720,600 5,384
04 Aug 2025 150 154 143 149 260,818 3,831,535,700 3,036
05 Aug 2025 149 150 136 146 289,196 4,119,417,500 2,885
06 Aug 2025 147 156 145 148 383,282 5,742,402,000 3,844
07 Aug 2025 149 151 145 146 164,073 2,412,690,300 1,970
08 Aug 2025 146 147 143 144 118,408 1,710,001,300 1,472
11 Aug 2025 147 163 145 162 845,343 13,042,200,000 5,888
12 Aug 2025 163 165 154 156 469,590 7,473,876,000 4,298
13 Aug 2025 157 161 154 158 266,283 4,184,664,800 2,484
14 Aug 2025 158 171 158 160 638,228 10,426,231,500 5,134
15 Aug 2025 163 164 150 152 252,202 3,924,225,700 2,834
19 Aug 2025 153 174 153 165 679,042 11,179,777,000 5,146
20 Aug 2025 166 212 166 186 3,820,163 72,956,926,100 25,905
21 Aug 2025 186 191 181 185 502,381 9,343,844,900 4,884
22 Aug 2025 185 189 181 183 260,778 4,811,719,300 2,947
25 Aug 2025 185 191 183 184 232,120 4,321,203,900 2,598
26 Aug 2025 186 194 181 182 473,886 8,848,351,600 3,727
27 Aug 2025 183 186 181 182 122,138 2,234,632,500 1,602
28 Aug 2025 182 192 168 178 614,806 11,034,066,900 5,968
29 Aug 2025 178 183 164 173 371,075 6,407,795,300 3,615
01 Sep 2025 165 170 148 167 293,663 4,803,279,100 2,702
02 Sep 2025 172 178 170 178 209,309 3,665,405,500 1,704
03 Sep 2025 178 183 173 178 173,857 3,084,156,400 2,101
04 Sep 2025 178 180 171 173 119,426 2,090,439,000 1,556
08 Sep 2025 174 175 166 167 134,767 2,270,247,600 1,651
09 Sep 2025 167 169 159 166 158,744 2,589,521,600 1,909
10 Sep 2025 166 166 159 161 74,771 1,208,328,000 959
11 Sep 2025 161 164 159 161 68,531 1,102,214,100 918
12 Sep 2025 161 174 161 169 208,919 3,501,944,300 2,134
15 Sep 2025 169 171 165 167 68,023 1,142,720,300 1,035
16 Sep 2025 167 189 167 177 1,073,981 19,385,172,700 7,781
17 Sep 2025 179 180 173 175 186,015 3,268,446,100 1,908
18 Sep 2025 175 182 173 175 158,898 2,817,206,200 1,732
19 Sep 2025 176 180 174 175 90,676 1,599,237,200 998
22 Sep 2025 176 177 170 171 120,326 2,072,802,500 1,312
23 Sep 2025 172 175 170 170 104,895 1,801,516,100 1,419
24 Sep 2025 173 182 170 170 220,980 3,860,952,900 2,415
25 Sep 2025 171 181 171 177 321,725 5,671,856,800 2,546
26 Sep 2025 182 183 175 178 259,417 4,635,672,900 2,432
29 Sep 2025 181 182 174 177 174,715 3,092,126,100 1,697
30 Dec 2025 188 190 187 189 31,886 600,121,200 809
10 Feb 2026 191 195 191 193 42,965 828,123,500 570
12 Feb 2026 193 194 192 193 38,558 741,998,300 509
13 Feb 2026 193 194 191 192 49,772 957,107,700 680
18 Feb 2026 202 210 195 197 218,501 4,358,594,800 2,672
19 Feb 2026 198 199 195 197 43,196 848,035,400 861
20 Feb 2026 197 198 195 196 40,761 798,614,100 589
23 Feb 2026 196 198 195 195 69,292 1,355,318,400 824
24 Feb 2026 196 197 194 194 41,963 819,705,100 604

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PTPS : 3.5 IDR) 27 Nov 2025 01 Dec 2025 15 Dec 2025 Active
Cash Dividend (1 PTPS : 3 IDR) 13 Aug 2025 15 Aug 2025 27 Aug 2025 Active
Cash Dividend (1 PTPS : 3.8 IDR) 26 May 2025 28 May 2025 12 Jun 2025 Active
Proxy Voting   - 11 Apr 2025 16 May 2025 Active
Cash Dividend (1 PTPS : 2.2 IDR) 26 Jun 2024 28 Jun 2024 10 Jul 2024 Active
Proxy Voting   - 07 May 2024 14 Jun 2024 Active
Proxy Voting   - 08 May 2024 14 Jun 2024 Active
Proxy Voting   - 07 Dec 2023 30 Dec 2023 Active
Cash Dividend (1 PTPS : 1.2 IDR) 15 Dec 2023 19 Dec 2023 29 Dec 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online