Price History - POLL

Kembali ke Company
Ticker: POLL
Company: PT Pollux Properties Indonesia Tbk.
Date Open High Low Close Volume Value
31-Aug-2023 183.00 188.00 180.00 180.00 46,100 0
30-Aug-2023 182.00 183.00 180.00 183.00 58,800 0
29-Aug-2023 184.00 188.00 180.00 181.00 137,500 0
28-Aug-2023 186.00 186.00 181.00 184.00 288,100 0
25-Aug-2023 182.00 190.00 180.00 189.00 206,800 0
24-Aug-2023 184.00 189.00 182.00 183.00 304,800 0
23-Aug-2023 187.00 193.00 183.00 188.00 96,500 0
22-Aug-2023 195.00 195.00 182.00 188.00 504,700 0
21-Aug-2023 190.00 197.00 185.00 190.00 158,500 0
18-Aug-2023 184.00 195.00 182.00 190.00 283,400 0
16-Aug-2023 185.00 188.00 183.00 184.00 48,900 0
15-Aug-2023 180.00 186.00 180.00 184.00 76,400 0
14-Aug-2023 185.00 189.00 183.00 183.00 31,000 0
11-Aug-2023 187.00 196.00 185.00 188.00 510,500 0
10-Aug-2023 181.00 185.00 180.00 185.00 205,700 0
09-Aug-2023 186.00 186.00 180.00 186.00 257,300 0
08-Aug-2023 180.00 192.00 178.00 187.00 405,900 0
07-Aug-2023 176.00 185.00 176.00 180.00 306,600 0
04-Aug-2023 181.00 181.00 179.00 180.00 121,700 0
03-Aug-2023 180.00 188.00 175.00 180.00 343,600 0
02-Aug-2023 183.00 183.00 172.00 175.00 184,800 0
01-Aug-2023 184.00 185.00 176.00 183.00 218,700 0
31-Jul-2023 175.00 190.00 174.00 183.00 1,222,300 0
28-Jul-2023 177.00 179.00 172.00 172.00 217,400 0
27-Jul-2023 173.00 180.00 173.00 178.00 293,500 0
26-Jul-2023 179.00 179.00 172.00 173.00 284,900 0
25-Jul-2023 183.00 183.00 176.00 176.00 146,400 0
24-Jul-2023 180.00 182.00 177.00 178.00 428,200 0
21-Jul-2023 180.00 184.00 178.00 181.00 193,500 0
20-Jul-2023 179.00 182.00 177.00 180.00 131,600 0
18-Jul-2023 178.00 183.00 176.00 179.00 315,500 0
17-Jul-2023 185.00 185.00 178.00 178.00 374,600 0
14-Jul-2023 180.00 186.00 178.00 182.00 1,026,300 0
13-Jul-2023 175.00 208.00 175.00 180.00 10,435,500 0
12-Jul-2023 177.00 179.00 175.00 175.00 2,419,000 0
11-Jul-2023 177.00 178.00 173.00 175.00 115,000 0
10-Jul-2023 176.00 179.00 173.00 177.00 27,200 0
07-Jul-2023 176.00 180.00 172.00 175.00 83,800 0
06-Jul-2023 174.00 178.00 173.00 176.00 98,700 0
05-Jul-2023 175.00 179.00 175.00 175.00 224,800 0
04-Jul-2023 172.00 182.00 172.00 175.00 186,100 0
03-Jul-2023 181.00 182.00 172.00 172.00 136,400 0
27-Jun-2023 182.00 182.00 176.00 177.00 55,100 0
26-Jun-2023 182.00 187.00 175.00 180.00 175,300 0
23-Jun-2023 176.00 189.00 170.00 180.00 201,000 0
22-Jun-2023 179.00 179.00 175.00 176.00 182,000 0
21-Jun-2023 179.00 179.00 176.00 179.00 113,800 0
20-Jun-2023 184.00 185.00 175.00 179.00 467,100 0
19-Jun-2023 184.00 185.00 179.00 183.00 103,600 0
16-Jun-2023 185.00 187.00 177.00 184.00 176,600 0
15-Jun-2023 180.00 189.00 180.00 185.00 153,100 0
14-Jun-2023 190.00 190.00 178.00 180.00 337,600 0
13-Jun-2023 183.00 191.00 180.00 185.00 329,200 0
12-Jun-2023 192.00 197.00 182.00 182.00 1,182,500 0
09-Jun-2023 192.00 200.00 180.00 192.00 514,600 0
08-Jun-2023 206.00 208.00 185.00 193.00 707,400 0
07-Jun-2023 195.00 216.00 195.00 199.00 747,500 0
06-Jun-2023 198.00 198.00 190.00 195.00 278,400 0
05-Jun-2023 216.00 216.00 190.00 198.00 394,200 0
31-May-2023 250.00 250.00 216.00 216.00 3,167,800 0
30-May-2023 173.00 232.00 166.00 232.00 11,379,700 0
29-May-2023 159.00 175.00 156.00 174.00 660,300 0
26-May-2023 159.00 162.00 158.00 159.00 244,200 0
25-May-2023 160.00 161.00 158.00 159.00 101,600 0
24-May-2023 163.00 163.00 158.00 160.00 333,100 0
23-May-2023 162.00 164.00 157.00 163.00 53,000 0
22-May-2023 162.00 164.00 158.00 162.00 96,800 0
19-May-2023 160.00 164.00 159.00 161.00 115,000 0
17-May-2023 159.00 168.00 158.00 163.00 226,400 0
16-May-2023 165.00 165.00 160.00 161.00 114,300 0
15-May-2023 163.00 174.00 162.00 165.00 906,500 0
12-May-2023 160.00 168.00 158.00 159.00 182,600 0
11-May-2023 158.00 168.00 158.00 162.00 963,900 0
10-May-2023 157.00 159.00 156.00 158.00 64,600 0
09-May-2023 159.00 159.00 155.00 157.00 427,700 0
08-May-2023 160.00 161.00 156.00 159.00 126,800 0
05-May-2023 160.00 166.00 158.00 160.00 332,500 0
04-May-2023 160.00 164.00 159.00 160.00 132,300 0
03-May-2023 159.00 166.00 156.00 160.00 491,800 0
02-May-2023 156.00 160.00 154.00 156.00 322,100 0
28-Apr-2023 159.00 161.00 155.00 156.00 298,800 0
27-Apr-2023 157.00 162.00 156.00 158.00 120,800 0
26-Apr-2023 159.00 165.00 155.00 157.00 344,500 0
18-Apr-2023 162.00 166.00 157.00 160.00 151,600 0
17-Apr-2023 166.00 169.00 156.00 160.00 606,500 0
14-Apr-2023 165.00 181.00 157.00 166.00 2,807,500 0
13-Apr-2023 164.00 165.00 154.00 155.00 246,500 0
12-Apr-2023 163.00 168.00 159.00 164.00 488,300 0
11-Apr-2023 158.00 166.00 157.00 159.00 104,200 0
10-Apr-2023 156.00 168.00 153.00 158.00 218,700 0
06-Apr-2023 157.00 158.00 152.00 153.00 696,200 0
05-Apr-2023 161.00 161.00 155.00 156.00 132,700 0
04-Apr-2023 158.00 159.00 156.00 158.00 111,200 0
03-Apr-2023 160.00 160.00 155.00 159.00 96,600 0
31-Mar-2023 162.00 162.00 157.00 160.00 134,100 0
30-Mar-2023 158.00 175.00 156.00 162.00 515,000 0
29-Mar-2023 158.00 163.00 154.00 154.00 114,800 0
28-Mar-2023 155.00 160.00 155.00 159.00 161,100 0
27-Mar-2023 158.00 159.00 153.00 155.00 107,200 0
24-Mar-2023 158.00 169.00 155.00 159.00 457,800 0