Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 90.00 91.00 84.00 86.00 6,927,200 0
28-Dec-2022 93.00 94.00 90.00 90.00 1,533,900 0
27-Dec-2022 91.00 95.00 90.00 91.00 4,945,600 0
26-Dec-2022 90.00 92.00 89.00 90.00 833,000 0
23-Dec-2022 91.00 94.00 90.00 90.00 1,887,000 0
22-Dec-2022 91.00 94.00 90.00 91.00 1,353,400 0
21-Dec-2022 91.00 92.00 89.00 92.00 1,462,200 0
20-Dec-2022 91.00 92.00 89.00 91.00 1,758,900 0
19-Dec-2022 92.00 93.00 90.00 90.00 868,700 0
16-Dec-2022 89.00 93.00 89.00 91.00 1,578,300 0
15-Dec-2022 90.00 91.00 88.00 89.00 1,896,700 0
14-Dec-2022 91.00 94.00 88.00 90.00 4,321,400 0
13-Dec-2022 89.00 91.00 87.00 89.00 1,447,600 0
12-Dec-2022 87.00 92.00 85.00 89.00 2,153,100 0
09-Dec-2022 86.00 88.00 84.00 87.00 1,626,300 0
08-Dec-2022 87.00 88.00 84.00 86.00 1,886,400 0
07-Dec-2022 87.00 89.00 85.00 87.00 1,029,600 0
06-Dec-2022 87.00 90.00 86.00 87.00 3,663,300 0
05-Dec-2022 89.00 93.00 88.00 89.00 2,562,200 0
02-Dec-2022 84.00 97.00 84.00 88.00 16,053,300 0
01-Dec-2022 84.00 91.00 84.00 88.00 3,026,900 0
30-Nov-2022 88.00 92.00 88.00 89.00 2,605,500 0
29-Nov-2022 93.00 94.00 90.00 91.00 2,479,000 0
28-Nov-2022 94.00 95.00 91.00 93.00 1,981,000 0
25-Nov-2022 95.00 96.00 92.00 93.00 1,635,000 0
24-Nov-2022 95.00 97.00 93.00 93.00 4,680,500 0
23-Nov-2022 96.00 98.00 94.00 96.00 3,852,300 0
22-Nov-2022 98.00 105.00 94.00 96.00 44,386,200 0
21-Nov-2022 95.00 98.00 91.00 97.00 11,093,800 0
18-Nov-2022 100.00 100.00 95.00 95.00 6,875,200 0
17-Nov-2022 104.00 109.00 98.00 100.00 26,142,900 0
16-Nov-2022 99.00 101.00 98.00 100.00 8,744,900 0
15-Nov-2022 95.00 105.00 95.00 100.00 11,245,000 0
14-Nov-2022 106.00 107.00 99.00 102.00 19,151,000 0
11-Nov-2022 106.00 114.00 106.00 106.00 7,995,900 0
10-Nov-2022 123.00 131.00 113.00 113.00 29,407,400 0
09-Nov-2022 108.00 121.00 108.00 121.00 16,901,500 0
08-Nov-2022 109.00 118.00 109.00 114.00 13,638,400 0
07-Nov-2022 111.00 128.00 108.00 116.00 96,027,600 0
04-Nov-2022 107.00 138.00 107.00 111.00 70,136,700 0
03-Nov-2022 113.00 117.00 106.00 114.00 28,417,500 0
02-Nov-2022 132.00 145.00 113.00 113.00 101,953,500 0
01-Nov-2022 84.00 121.00 84.00 121.00 55,809,100 0
31-Oct-2022 92.00 97.00 89.00 90.00 2,794,100 0
28-Oct-2022 86.00 94.00 86.00 92.00 1,751,100 0
27-Oct-2022 92.00 94.00 91.00 92.00 2,396,800 0
26-Oct-2022 89.00 94.00 89.00 92.00 1,430,000 0
25-Oct-2022 89.00 91.00 89.00 89.00 549,800 0
24-Oct-2022 90.00 91.00 89.00 89.00 844,100 0
21-Oct-2022 88.00 91.00 88.00 89.00 1,100,100 0
20-Oct-2022 89.00 90.00 87.00 88.00 929,100 0
19-Oct-2022 89.00 90.00 87.00 89.00 2,349,400 0
18-Oct-2022 88.00 89.00 84.00 86.00 4,140,900 0
17-Oct-2022 87.00 87.00 82.00 84.00 2,830,200 0
14-Oct-2022 87.00 88.00 81.00 84.00 4,140,900 0
13-Oct-2022 92.00 92.00 85.00 87.00 1,547,300 0
12-Oct-2022 95.00 95.00 88.00 89.00 1,501,600 0
11-Oct-2022 94.00 94.00 91.00 92.00 2,550,700 0
10-Oct-2022 90.00 96.00 89.00 93.00 9,039,000 0
07-Oct-2022 91.00 93.00 90.00 90.00 1,141,100 0
06-Oct-2022 87.00 93.00 87.00 92.00 2,014,700 0
05-Oct-2022 89.00 96.00 89.00 92.00 1,781,800 0
04-Oct-2022 93.00 102.00 89.00 91.00 21,669,500 0
03-Oct-2022 92.00 97.00 92.00 92.00 9,614,100 0
30-Sep-2022 103.00 106.00 98.00 98.00 7,752,900 0
29-Sep-2022 106.00 111.00 103.00 105.00 20,051,600 0
28-Sep-2022 102.00 108.00 101.00 106.00 19,008,000 0
27-Sep-2022 102.00 107.00 102.00 105.00 7,507,700 0
26-Sep-2022 99.00 113.00 99.00 103.00 14,213,000 0
23-Sep-2022 98.00 109.00 98.00 105.00 9,014,300 0
22-Sep-2022 99.00 109.00 99.00 104.00 9,899,800 0
21-Sep-2022 97.00 129.00 97.00 104.00 72,011,200 0
20-Sep-2022 112.00 112.00 104.00 104.00 6,605,000 0
19-Sep-2022 89.00 115.00 88.00 111.00 52,476,300 0
16-Sep-2022 91.00 91.00 88.00 88.00 847,500 0
15-Sep-2022 88.00 91.00 88.00 90.00 806,200 0
14-Sep-2022 89.00 89.00 88.00 89.00 933,700 0
13-Sep-2022 87.00 89.00 87.00 88.00 1,364,600 0
12-Sep-2022 85.00 89.00 85.00 87.00 1,047,300 0
09-Sep-2022 86.00 88.00 85.00 85.00 324,600 0
08-Sep-2022 88.00 88.00 86.00 87.00 636,100 0
07-Sep-2022 88.00 88.00 85.00 87.00 438,100 0
06-Sep-2022 87.00 89.00 85.00 88.00 1,469,500 0
05-Sep-2022 86.00 88.00 86.00 86.00 1,371,200 0
02-Sep-2022 85.00 86.00 84.00 86.00 1,246,100 0
01-Sep-2022 88.00 88.00 84.00 85.00 380,700 0
31-Aug-2022 84.00 85.00 83.00 85.00 562,100 0
30-Aug-2022 89.00 89.00 83.00 83.00 2,668,400 0
29-Aug-2022 90.00 90.00 85.00 87.00 904,600 0
26-Aug-2022 90.00 90.00 85.00 85.00 3,643,200 0
25-Aug-2022 89.00 89.00 84.00 85.00 332,300 0
24-Aug-2022 89.00 89.00 84.00 84.00 1,432,300 0
23-Aug-2022 90.00 90.00 84.00 84.00 1,977,700 0
22-Aug-2022 87.00 89.00 86.00 86.00 1,116,400 0
19-Aug-2022 84.00 90.00 83.00 86.00 6,226,700 0
18-Aug-2022 81.00 85.00 81.00 84.00 1,363,700 0
16-Aug-2022 81.00 86.00 81.00 84.00 904,200 0
15-Aug-2022 84.00 89.00 84.00 86.00 2,845,400 0
12-Aug-2022 90.00 96.00 88.00 88.00 12,264,100 0
11-Aug-2022 87.00 88.00 81.00 86.00 2,717,000 0