Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 82.00 89.00 82.00 87.00 366,900 0
09-Aug-2022 83.00 90.00 83.00 88.00 1,289,700 0
08-Aug-2022 85.00 91.00 85.00 88.00 788,400 0
05-Aug-2022 91.00 92.00 88.00 91.00 671,100 0
04-Aug-2022 91.00 91.00 87.00 90.00 690,100 0
03-Aug-2022 85.00 92.00 85.00 89.00 669,600 0
02-Aug-2022 92.00 92.00 90.00 90.00 435,800 0
01-Aug-2022 92.00 92.00 90.00 92.00 505,100 0
29-Jul-2022 87.00 93.00 87.00 92.00 945,900 0
28-Jul-2022 87.00 94.00 87.00 92.00 605,300 0
27-Jul-2022 92.00 95.00 90.00 91.00 1,100,000 0
26-Jul-2022 93.00 94.00 91.00 91.00 867,400 0
25-Jul-2022 92.00 93.00 90.00 93.00 974,200 0
22-Jul-2022 93.00 93.00 91.00 91.00 519,800 0
21-Jul-2022 86.00 92.00 86.00 92.00 1,114,100 0
20-Jul-2022 86.00 93.00 86.00 91.00 644,200 0
19-Jul-2022 86.00 93.00 86.00 91.00 975,400 0
18-Jul-2022 88.00 94.00 88.00 91.00 1,332,100 0
15-Jul-2022 91.00 98.00 91.00 94.00 4,414,900 0
14-Jul-2022 90.00 93.00 90.00 91.00 731,800 0
13-Jul-2022 90.00 94.00 90.00 92.00 737,000 0
12-Jul-2022 90.00 94.00 90.00 93.00 549,100 0
11-Jul-2022 89.00 95.00 89.00 93.00 1,066,600 0
08-Jul-2022 92.00 95.00 92.00 95.00 1,607,200 0
07-Jul-2022 92.00 94.00 91.00 94.00 1,389,400 0
06-Jul-2022 90.00 95.00 90.00 94.00 1,168,900 0
05-Jul-2022 90.00 94.00 90.00 93.00 1,618,300 0
04-Jul-2022 97.00 99.00 90.00 90.00 3,202,500 0
01-Jul-2022 97.00 98.00 95.00 96.00 1,448,300 0
30-Jun-2022 100.00 102.00 97.00 97.00 3,739,600 0
29-Jun-2022 110.00 121.00 100.00 100.00 45,061,400 0
28-Jun-2022 100.00 107.00 100.00 104.00 4,588,400 0
27-Jun-2022 107.00 108.00 104.00 106.00 1,543,300 0
24-Jun-2022 104.00 106.00 103.00 105.00 1,984,200 0
23-Jun-2022 106.00 112.00 103.00 103.00 7,571,800 0
22-Jun-2022 104.00 107.00 103.00 106.00 3,621,100 0
21-Jun-2022 103.00 105.00 102.00 104.00 1,727,800 0
20-Jun-2022 102.00 105.00 102.00 103.00 1,213,300 0
17-Jun-2022 104.00 106.00 103.00 104.00 2,651,700 0
16-Jun-2022 104.00 108.00 102.00 105.00 5,515,000 0
15-Jun-2022 112.00 124.00 104.00 104.00 43,468,900 0
14-Jun-2022 106.00 108.00 104.00 106.00 3,447,500 0
13-Jun-2022 113.00 113.00 102.00 106.00 8,476,200 0
10-Jun-2022 114.00 131.00 109.00 109.00 62,962,200 0
09-Jun-2022 107.00 109.00 106.00 108.00 2,013,800 0
08-Jun-2022 107.00 110.00 105.00 107.00 2,634,300 0