Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 74.00 74.00 68.00 71.00 12,629,900 0
15-May-2026 75.00 75.00 75.00 75.00 0 0
14-May-2026 75.00 75.00 75.00 75.00 0 0
13-May-2026 75.00 77.00 73.00 75.00 6,657,500 0
12-May-2026 79.00 86.00 74.00 75.00 36,115,100 0
11-May-2026 76.00 82.00 74.00 76.00 12,581,600 0
08-May-2026 85.00 86.00 76.00 78.00 17,171,700 0
07-May-2026 84.00 88.00 83.00 84.00 22,650,600 0
06-May-2026 84.00 88.00 81.00 84.00 37,222,600 0
05-May-2026 86.00 89.00 83.00 83.00 37,327,900 0
04-May-2026 87.00 88.00 83.00 85.00 15,174,400 0
30-Apr-2026 89.00 90.00 81.00 87.00 16,560,600 0
29-Apr-2026 95.00 95.00 82.00 88.00 25,099,100 0
28-Apr-2026 94.00 97.00 90.00 93.00 27,928,600 0
27-Apr-2026 86.00 94.00 80.00 89.00 22,848,300 0
24-Apr-2026 95.00 97.00 83.00 86.00 27,758,600 0
23-Apr-2026 95.00 105.00 90.00 95.00 82,552,600 0
22-Apr-2026 103.00 107.00 92.00 94.00 110,261,100 0
21-Apr-2026 87.00 108.00 86.00 101.00 215,049,600 0
20-Apr-2026 82.00 87.00 81.00 86.00 34,558,500 0
17-Apr-2026 88.00 88.00 81.00 83.00 24,967,100 0
16-Apr-2026 83.00 94.00 82.00 84.00 89,558,900 0
15-Apr-2026 82.00 84.00 79.00 82.00 24,970,300 0
14-Apr-2026 85.00 85.00 80.00 81.00 15,857,300 0
13-Apr-2026 83.00 87.00 77.00 83.00 25,985,500 0
10-Apr-2026 84.00 90.00 81.00 83.00 86,813,600 0
09-Apr-2026 80.00 100.00 79.00 80.00 337,346,500 0
08-Apr-2026 80.00 82.00 77.00 79.00 19,559,900 0
07-Apr-2026 81.00 92.00 72.00 79.00 185,506,700 0
06-Apr-2026 66.00 84.00 65.00 81.00 145,210,200 0
02-Apr-2026 69.00 71.00 62.00 65.00 12,470,600 0
01-Apr-2026 85.00 90.00 67.00 68.00 72,560,700 0
31-Mar-2026 59.00 78.00 59.00 78.00 73,435,600 0
30-Mar-2026 59.00 63.00 55.00 58.00 5,009,500 0
27-Mar-2026 60.00 65.00 59.00 60.00 3,195,400 0
26-Mar-2026 60.00 65.00 59.00 61.00 3,540,700 0
25-Mar-2026 61.00 68.00 56.00 62.00 10,763,400 0
17-Mar-2026 73.00 84.00 63.00 63.00 59,752,400 0
16-Mar-2026 82.00 83.00 74.00 74.00 8,962,000 0
13-Mar-2026 85.00 88.00 84.00 87.00 3,934,200 0
12-Mar-2026 85.00 88.00 85.00 88.00 1,852,300 0
11-Mar-2026 89.00 91.00 85.00 85.00 3,694,900 0
10-Mar-2026 88.00 93.00 86.00 86.00 13,080,200 0
09-Mar-2026 85.00 85.00 85.00 85.00 257,300 0
06-Mar-2026 94.00 94.00 94.00 94.00 361,200 0
05-Mar-2026 104.00 104.00 104.00 104.00 3,182,200 0