Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 107.00 127.00 105.00 108.00 295,318,000 0
08-Oct-2026 120.00 121.00 97.00 105.00 190,271,000 0
07-Oct-2026 110.00 110.00 110.00 110.00 0 0
06-Oct-2026 87.00 110.00 83.00 110.00 415,662,900 0
05-Oct-2026 84.00 86.00 81.00 82.00 28,414,500 0
02-Oct-2026 83.00 84.00 78.00 83.00 13,444,000 0
01-Oct-2026 78.00 85.00 77.00 82.00 36,712,300 0
30-Sep-2026 75.00 80.00 75.00 78.00 17,895,400 0
29-Sep-2026 77.00 78.00 71.00 73.00 15,344,500 0
28-Sep-2026 72.00 79.00 71.00 77.00 39,308,400 0
25-Sep-2026 75.00 76.00 71.00 71.00 16,360,400 0
24-Sep-2026 78.00 81.00 73.00 75.00 33,521,600 0
23-Sep-2026 77.00 80.00 74.00 76.00 30,035,100 0
22-Sep-2026 80.00 81.00 75.00 77.00 21,689,100 0
21-Sep-2026 81.00 85.00 77.00 80.00 47,137,900 0
18-Sep-2026 89.00 103.00 79.00 80.00 608,192,200 0
17-Sep-2026 73.00 92.00 71.00 85.00 199,882,400 0
16-Sep-2026 75.00 80.00 71.00 72.00 52,075,200 0
15-Sep-2026 81.00 82.00 74.00 75.00 30,845,600 0
14-Sep-2026 77.00 82.00 72.00 77.00 78,063,200 0
11-Sep-2026 73.00 86.00 73.00 76.00 216,924,600 0
10-Sep-2026 78.00 83.00 70.00 71.00 136,500,000 0
09-Sep-2026 88.00 94.00 79.00 81.00 500,682,100 0
08-Sep-2026 53.00 70.00 53.00 70.00 202,937,300 0
07-Sep-2026 54.00 54.00 52.00 52.00 1,894,500 0
04-Sep-2026 54.00 54.00 53.00 53.00 4,168,900 0
03-Sep-2026 53.00 54.00 53.00 54.00 2,525,600 0
02-Sep-2026 54.00 54.00 52.00 54.00 4,375,100 0
01-Sep-2026 53.00 55.00 52.00 54.00 8,423,500 0
31-Aug-2026 52.00 54.00 52.00 53.00 5,832,500 0
28-Aug-2026 52.00 53.00 52.00 52.00 2,268,200 0
27-Aug-2026 50.00 54.00 50.00 53.00 11,954,800 0
26-Aug-2026 54.00 56.00 51.00 52.00 15,828,700 0
24-Aug-2026 55.00 58.00 54.00 55.00 22,515,500 0
21-Aug-2026 57.00 58.00 55.00 56.00 7,399,800 0
20-Aug-2026 56.00 59.00 55.00 57.00 10,784,400 0
19-Aug-2026 57.00 58.00 54.00 56.00 12,842,000 0
18-Aug-2026 56.00 58.00 55.00 57.00 3,440,100 0
14-Aug-2026 58.00 59.00 56.00 56.00 7,287,200 0
13-Aug-2026 59.00 59.00 57.00 58.00 3,539,600 0
12-Aug-2026 57.00 59.00 57.00 58.00 2,120,600 0
11-Aug-2026 59.00 59.00 57.00 58.00 4,658,700 0
10-Aug-2026 58.00 61.00 58.00 59.00 13,655,500 0
07-Aug-2026 59.00 60.00 58.00 58.00 4,633,800 0
06-Aug-2026 59.00 61.00 59.00 60.00 7,862,000 0
05-Aug-2026 63.00 63.00 59.00 60.00 12,195,600 0
04-Aug-2026 59.00 63.00 58.00 62.00 23,761,700 0
03-Aug-2026 58.00 59.00 56.00 59.00 2,534,900 0
31-Jul-2026 57.00 59.00 56.00 58.00 5,803,400 0
30-Jul-2026 56.00 58.00 56.00 57.00 4,306,400 0
29-Jul-2026 57.00 57.00 54.00 56.00 4,077,400 0
28-Jul-2026 55.00 58.00 55.00 56.00 3,954,900 0
27-Jul-2026 58.00 58.00 54.00 56.00 4,018,800 0
24-Jul-2026 61.00 61.00 54.00 57.00 7,649,000 0
23-Jul-2026 61.00 63.00 60.00 60.00 11,296,000 0
22-Jul-2026 60.00 62.00 59.00 61.00 4,184,500 0
21-Jul-2026 60.00 62.00 59.00 60.00 8,773,400 0
20-Jul-2026 60.00 63.00 58.00 60.00 12,163,400 0
17-Jul-2026 60.00 60.00 58.00 60.00 3,916,300 0
16-Jul-2026 60.00 60.00 58.00 59.00 4,939,700 0
15-Jul-2026 60.00 64.00 59.00 59.00 25,656,600 0
14-Jul-2026 61.00 62.00 59.00 60.00 6,167,800 0
13-Jul-2026 61.00 63.00 58.00 61.00 14,405,900 0
10-Jul-2026 60.00 63.00 59.00 61.00 9,808,800 0
09-Jul-2026 58.00 62.00 57.00 60.00 17,678,300 0
08-Jul-2026 61.00 68.00 57.00 57.00 51,287,300 0
07-Jul-2026 56.00 63.00 54.00 60.00 48,835,200 0
06-Jul-2026 54.00 58.00 52.00 56.00 9,443,500 0
03-Jul-2026 53.00 54.00 52.00 54.00 3,374,700 0
02-Jul-2026 52.00 55.00 51.00 53.00 3,934,500 0
01-Jul-2026 52.00 54.00 51.00 53.00 3,169,500 0
30-Jun-2026 53.00 53.00 50.00 52.00 8,545,400 0
29-Jun-2026 55.00 56.00 52.00 53.00 4,803,300 0
26-Jun-2026 58.00 58.00 53.00 56.00 6,516,500 0
25-Jun-2026 54.00 59.00 54.00 57.00 5,783,600 0
24-Jun-2026 63.00 64.00 56.00 56.00 7,845,400 0
23-Jun-2026 57.00 66.00 56.00 62.00 21,408,300 0
22-Jun-2026 59.00 62.00 56.00 58.00 5,178,200 0
19-Jun-2026 58.00 61.00 56.00 60.00 9,926,700 0
18-Jun-2026 57.00 62.00 56.00 59.00 14,866,600 0
17-Jun-2026 56.00 59.00 54.00 56.00 10,382,500 0
15-Jun-2026 55.00 57.00 54.00 55.00 4,854,000 0
12-Jun-2026 55.00 58.00 52.00 55.00 11,102,600 0
11-Jun-2026 51.00 60.00 50.00 54.00 28,108,000 0
10-Jun-2026 51.00 52.00 50.00 51.00 13,569,000 0
09-Jun-2026 50.00 54.00 50.00 51.00 15,910,100 0
08-Jun-2026 50.00 50.00 50.00 50.00 2,144,200 0
05-Jun-2026 53.00 54.00 50.00 50.00 15,630,000 0
04-Jun-2026 56.00 56.00 51.00 53.00 11,133,000 0
03-Jun-2026 61.00 61.00 54.00 56.00 4,319,500 0
02-Jun-2026 62.00 63.00 59.00 60.00 5,555,300 0
29-May-2026 59.00 67.00 58.00 61.00 9,442,200 0
28-May-2026 58.00 58.00 58.00 58.00 0 0
27-May-2026 58.00 58.00 58.00 58.00 0 0
26-May-2026 62.00 63.00 57.00 58.00 8,795,500 0
25-May-2026 64.00 66.00 60.00 61.00 5,969,400 0
22-May-2026 55.00 66.00 51.00 64.00 14,614,300 0
21-May-2026 68.00 68.00 57.00 57.00 8,470,100 0
20-May-2026 70.00 71.00 65.00 66.00 7,226,500 0
19-May-2026 72.00 76.00 67.00 70.00 8,394,600 0