Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 17.00 17.00 16.00 16.00 1,084,600 0
17-Jul-2025 17.00 17.00 17.00 17.00 1,098,300 0
16-Jul-2025 16.00 17.00 16.00 17.00 85,400 0
15-Jul-2025 15.00 16.00 15.00 16.00 163,300 0
14-Jul-2025 16.00 16.00 15.00 15.00 259,500 0
11-Jul-2025 16.00 16.00 16.00 16.00 20,400 0
10-Jul-2025 16.00 16.00 16.00 16.00 69,600 0
09-Jul-2025 16.00 16.00 16.00 16.00 190,200 0
08-Jul-2025 15.00 16.00 15.00 16.00 76,500 0
07-Jul-2025 15.00 15.00 15.00 15.00 137,900 0
04-Jul-2025 15.00 15.00 15.00 15.00 137,200 0
03-Jul-2025 15.00 15.00 15.00 15.00 638,500 0
02-Jul-2025 15.00 15.00 15.00 15.00 194,500 0
01-Jul-2025 16.00 16.00 15.00 15.00 138,600 0
30-Jun-2025 16.00 16.00 15.00 15.00 594,200 0
26-Jun-2025 15.00 16.00 15.00 16.00 301,800 0
25-Jun-2025 15.00 16.00 15.00 15.00 510,000 0
24-Jun-2025 16.00 16.00 15.00 15.00 826,700 0
23-Jun-2025 16.00 16.00 16.00 16.00 1,010,800 0
20-Jun-2025 17.00 17.00 16.00 17.00 1,889,500 0
19-Jun-2025 17.00 17.00 17.00 17.00 285,200 0
18-Jun-2025 18.00 18.00 17.00 17.00 686,100 0
17-Jun-2025 18.00 18.00 17.00 18.00 404,100 0
16-Jun-2025 17.00 17.00 17.00 17.00 211,300 0
13-Jun-2025 18.00 18.00 16.00 17.00 364,200 0
12-Jun-2025 16.00 17.00 16.00 17.00 1,009,700 0
11-Jun-2025 17.00 17.00 16.00 16.00 133,800 0
10-Jun-2025 17.00 17.00 16.00 17.00 278,400 0
05-Jun-2025 17.00 17.00 17.00 17.00 566,500 0
04-Jun-2025 17.00 17.00 17.00 17.00 16,000 0
03-Jun-2025 17.00 17.00 17.00 17.00 969,600 0
02-Jun-2025 16.00 17.00 16.00 17.00 676,400 0
28-May-2025 16.00 17.00 16.00 16.00 2,016,900 0
27-May-2025 16.00 16.00 16.00 16.00 2,098,700 0
26-May-2025 17.00 17.00 17.00 17.00 2,523,300 0
23-May-2025 18.00 18.00 18.00 18.00 5,145,900 0
22-May-2025 19.00 19.00 19.00 19.00 4,245,800 0
21-May-2025 18.00 18.00 18.00 18.00 4,291,700 0
20-May-2025 17.00 17.00 16.00 17.00 1,200,700 0
19-May-2025 17.00 17.00 16.00 17.00 4,140,800 0
16-May-2025 17.00 17.00 16.00 16.00 5,283,400 0
15-May-2025 16.00 16.00 16.00 16.00 4,173,700 0
14-May-2025 13.00 15.00 13.00 15.00 5,037,700 0
09-May-2025 14.00 14.00 13.00 14.00 595,500 0
08-May-2025 14.00 14.00 13.00 14.00 95,200 0
07-May-2025 14.00 14.00 14.00 14.00 796,200 0
06-May-2025 16.00 16.00 14.00 14.00 4,603,800 0
05-May-2025 15.00 15.00 15.00 15.00 6,123,300 0
02-May-2025 14.00 14.00 14.00 14.00 2,219,200 0
30-Apr-2025 12.00 13.00 12.00 13.00 2,807,300 0
29-Apr-2025 12.00 12.00 12.00 12.00 254,200 0
28-Apr-2025 12.00 12.00 11.00 12.00 206,900 0
25-Apr-2025 12.00 12.00 12.00 12.00 30,600 0
24-Apr-2025 12.00 12.00 11.00 12.00 2,107,000 0
23-Apr-2025 13.00 13.00 12.00 12.00 522,200 0
22-Apr-2025 13.00 13.00 12.00 13.00 5,800 0
21-Apr-2025 12.00 13.00 12.00 13.00 102,500 0
17-Apr-2025 12.00 13.00 12.00 13.00 114,900 0
16-Apr-2025 13.00 13.00 12.00 12.00 441,200 0
15-Apr-2025 12.00 12.00 12.00 12.00 414,200 0
14-Apr-2025 12.00 12.00 12.00 12.00 237,200 0
11-Apr-2025 11.00 12.00 11.00 12.00 1,085,000 0
10-Apr-2025 11.00 11.00 11.00 11.00 188,000 0
09-Apr-2025 11.00 11.00 10.00 10.00 335,000 0
08-Apr-2025 12.00 12.00 11.00 11.00 272,100 0
27-Mar-2025 12.00 12.00 12.00 12.00 89,600 0
26-Mar-2025 13.00 13.00 13.00 13.00 81,200 0
25-Mar-2025 13.00 13.00 12.00 13.00 218,000 0
24-Mar-2025 13.00 13.00 12.00 13.00 342,000 0
21-Mar-2025 13.00 13.00 13.00 13.00 123,500 0
20-Mar-2025 14.00 14.00 14.00 14.00 51,500 0
19-Mar-2025 13.00 14.00 13.00 14.00 3,331,400 0
18-Mar-2025 12.00 13.00 12.00 13.00 469,000 0
17-Mar-2025 12.00 12.00 12.00 12.00 34,700 0
14-Mar-2025 12.00 12.00 12.00 12.00 14,700 0
13-Mar-2025 12.00 12.00 12.00 12.00 210,400 0
12-Mar-2025 11.00 12.00 11.00 12.00 126,600 0
11-Mar-2025 12.00 12.00 11.00 11.00 35,000 0
10-Mar-2025 13.00 13.00 12.00 12.00 112,500 0
07-Mar-2025 13.00 13.00 12.00 12.00 51,100 0
06-Mar-2025 13.00 13.00 13.00 13.00 455,800 0
05-Mar-2025 13.00 13.00 13.00 13.00 9,000 0
04-Mar-2025 13.00 13.00 13.00 13.00 128,300 0
03-Mar-2025 12.00 13.00 12.00 13.00 415,800 0
28-Feb-2025 13.00 13.00 12.00 12.00 164,000 0
27-Feb-2025 13.00 13.00 13.00 13.00 350,800 0
26-Feb-2025 14.00 14.00 14.00 14.00 163,500 0
25-Feb-2025 14.00 14.00 13.00 14.00 279,500 0
24-Feb-2025 14.00 14.00 14.00 14.00 884,200 0
21-Feb-2025 14.00 14.00 14.00 14.00 254,300 0
20-Feb-2025 14.00 15.00 14.00 15.00 312,700 0
19-Feb-2025 15.00 15.00 15.00 15.00 1,292,700 0
18-Feb-2025 14.00 15.00 13.00 15.00 406,000 0
17-Feb-2025 14.00 14.00 13.00 14.00 2,599,800 0
14-Feb-2025 13.00 13.00 13.00 13.00 1,611,700 0
13-Feb-2025 13.00 13.00 13.00 13.00 910,500 0
12-Feb-2025 13.00 13.00 13.00 13.00 94,400 0
11-Feb-2025 14.00 14.00 13.00 13.00 414,100 0
10-Feb-2025 14.00 14.00 14.00 14.00 738,100 0
07-Feb-2025 14.00 14.00 14.00 14.00 206,300 0