Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 115.00 115.00 115.00 115.00 0 0
03-Mar-2026 115.00 115.00 115.00 115.00 0 0
02-Mar-2026 115.00 115.00 115.00 115.00 0 0
27-Feb-2026 115.00 115.00 115.00 115.00 0 0
26-Feb-2026 115.00 115.00 115.00 115.00 0 0
25-Feb-2026 115.00 115.00 115.00 115.00 0 0
24-Feb-2026 115.00 115.00 115.00 115.00 0 0
23-Feb-2026 115.00 115.00 115.00 115.00 0 0
20-Feb-2026 115.00 115.00 115.00 115.00 7,373,500 0
19-Feb-2026 103.00 105.00 101.00 105.00 3,557,300 0
18-Feb-2026 102.00 102.00 98.00 98.00 5,853,600 0
13-Feb-2026 91.00 95.00 91.00 95.00 1,598,900 0
12-Feb-2026 91.00 91.00 85.00 89.00 1,582,800 0
11-Feb-2026 92.00 92.00 91.00 91.00 1,195,800 0
10-Feb-2026 90.00 92.00 90.00 92.00 2,346,800 0
09-Feb-2026 88.00 89.00 86.00 89.00 1,035,100 0
06-Feb-2026 90.00 90.00 84.00 86.00 1,830,400 0
05-Feb-2026 90.00 90.00 88.00 90.00 3,117,900 0
04-Feb-2026 86.00 86.00 82.00 82.00 1,173,100 0
03-Feb-2026 82.00 82.00 80.00 82.00 2,263,800 0
02-Feb-2026 82.00 82.00 75.00 75.00 5,303,600 0
30-Jan-2026 83.00 83.00 83.00 83.00 1,230,100 0
29-Jan-2026 69.00 76.00 69.00 76.00 5,104,600 0
28-Jan-2026 84.00 84.00 76.00 76.00 4,067,700 0
27-Jan-2026 77.00 84.00 77.00 84.00 3,786,700 0
26-Jan-2026 90.00 92.00 83.00 83.00 1,732,700 0
23-Jan-2026 83.00 90.00 83.00 90.00 7,566,200 0
22-Jan-2026 110.00 110.00 91.00 91.00 11,242,400 0
21-Jan-2026 93.00 101.00 93.00 101.00 14,476,400 0
20-Jan-2026 101.00 111.00 92.00 92.00 17,423,000 0
19-Jan-2026 101.00 101.00 101.00 101.00 0 0
15-Jan-2026 101.00 101.00 101.00 101.00 9,423,100 0
14-Jan-2026 92.00 92.00 92.00 92.00 7,365,500 0
13-Jan-2026 76.00 84.00 76.00 84.00 21,370,000 0
12-Jan-2026 77.00 77.00 77.00 77.00 3,051,400 0
09-Jan-2026 70.00 70.00 70.00 70.00 7,406,100 0
08-Jan-2026 68.00 68.00 62.00 64.00 17,391,300 0
07-Jan-2026 64.00 64.00 64.00 64.00 6,321,600 0
06-Jan-2026 55.00 59.00 55.00 59.00 18,167,600 0
05-Jan-2026 47.00 54.00 47.00 54.00 10,970,100 0
02-Jan-2026 51.00 52.00 50.00 50.00 3,779,700 0
30-Dec-2025 58.00 58.00 55.00 55.00 1,963,300 0
29-Dec-2025 59.00 59.00 57.00 57.00 9,098,900 0
24-Dec-2025 54.00 54.00 54.00 54.00 9,076,300 0
23-Dec-2025 55.00 59.00 55.00 59.00 10,496,500 0
22-Dec-2025 51.00 54.00 51.00 54.00 2,529,500 0
19-Dec-2025 52.00 52.00 51.00 51.00 1,920,100 0
18-Dec-2025 52.00 52.00 51.00 52.00 3,172,200 0
17-Dec-2025 53.00 53.00 50.00 51.00 1,983,200 0
16-Dec-2025 45.00 52.00 45.00 52.00 5,214,000 0
15-Dec-2025 47.00 50.00 47.00 48.00 2,417,200 0
12-Dec-2025 55.00 55.00 52.00 52.00 4,909,600 0
11-Dec-2025 45.00 52.00 45.00 52.00 9,213,200 0
10-Dec-2025 52.00 52.00 48.00 48.00 6,111,300 0
09-Dec-2025 54.00 54.00 53.00 53.00 10,176,000 0
08-Dec-2025 58.00 58.00 58.00 58.00 27,541,100 0
05-Dec-2025 53.00 53.00 53.00 53.00 14,216,400 0
04-Dec-2025 49.00 49.00 49.00 49.00 2,950,800 0
03-Dec-2025 45.00 45.00 45.00 45.00 3,260,000 0
02-Dec-2025 41.00 41.00 41.00 41.00 1,633,300 0
01-Dec-2025 36.00 38.00 36.00 38.00 8,240,800 0
28-Nov-2025 34.00 35.00 34.00 35.00 2,074,400 0
27-Nov-2025 35.00 35.00 34.00 34.00 2,157,300 0
26-Nov-2025 36.00 36.00 35.00 35.00 1,282,200 0
25-Nov-2025 34.00 36.00 34.00 36.00 1,029,000 0
24-Nov-2025 37.00 37.00 37.00 37.00 1,332,500 0
21-Nov-2025 34.00 37.00 34.00 37.00 3,193,200 0
20-Nov-2025 35.00 35.00 33.00 34.00 364,600 0
19-Nov-2025 34.00 35.00 33.00 35.00 1,197,100 0
18-Nov-2025 33.00 35.00 33.00 35.00 1,633,600 0
17-Nov-2025 35.00 35.00 33.00 34.00 3,116,500 0
14-Nov-2025 35.00 36.00 35.00 36.00 1,044,900 0
13-Nov-2025 36.00 37.00 36.00 37.00 1,175,700 0
12-Nov-2025 35.00 37.00 35.00 37.00 1,258,700 0
11-Nov-2025 38.00 38.00 35.00 35.00 1,127,700 0
10-Nov-2025 35.00 38.00 35.00 38.00 1,112,700 0
07-Nov-2025 38.00 38.00 35.00 35.00 1,589,800 0
06-Nov-2025 37.00 37.00 35.00 35.00 830,700 0
05-Nov-2025 37.00 38.00 37.00 37.00 3,155,600 0
04-Nov-2025 37.00 38.00 37.00 38.00 2,025,200 0
03-Nov-2025 35.00 35.00 34.00 35.00 1,415,900 0
31-Oct-2025 32.00 34.00 32.00 34.00 1,802,800 0
30-Oct-2025 36.00 36.00 34.00 34.00 1,984,600 0
29-Oct-2025 38.00 38.00 37.00 37.00 2,607,400 0
28-Oct-2025 38.00 38.00 38.00 38.00 4,006,900 0
27-Oct-2025 37.00 37.00 35.00 35.00 3,202,100 0
24-Oct-2025 35.00 37.00 35.00 37.00 986,500 0
23-Oct-2025 35.00 36.00 35.00 35.00 2,510,600 0
22-Oct-2025 39.00 39.00 36.00 38.00 2,730,800 0
21-Oct-2025 36.00 36.00 36.00 36.00 984,200 0
20-Oct-2025 30.00 33.00 30.00 33.00 6,011,600 0
17-Oct-2025 36.00 36.00 33.00 33.00 3,835,600 0
16-Oct-2025 37.00 37.00 36.00 36.00 4,109,200 0
15-Oct-2025 41.00 41.00 39.00 39.00 3,169,600 0
14-Oct-2025 40.00 43.00 39.00 43.00 5,163,500 0
13-Oct-2025 47.00 47.00 41.00 42.00 13,964,900 0
10-Oct-2025 44.00 44.00 44.00 44.00 5,252,100 0
09-Oct-2025 40.00 40.00 40.00 40.00 1,966,700 0
08-Oct-2025 34.00 37.00 34.00 37.00 9,610,000 0
07-Oct-2025 34.00 34.00 34.00 34.00 6,172,300 0