Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 13.00 14.00 13.00 14.00 975,400 0
05-Feb-2025 12.00 13.00 12.00 13.00 863,500 0
04-Feb-2025 12.00 12.00 12.00 12.00 75,500 0
03-Feb-2025 12.00 12.00 12.00 12.00 419,500 0
31-Jan-2025 13.00 13.00 12.00 12.00 904,300 0
30-Jan-2025 13.00 13.00 13.00 13.00 1,317,200 0
24-Jan-2025 11.00 13.00 11.00 13.00 1,217,300 0
23-Jan-2025 13.00 13.00 12.00 12.00 2,614,200 0
22-Jan-2025 13.00 13.00 13.00 13.00 1,549,900 0
21-Jan-2025 12.00 13.00 12.00 13.00 549,800 0
20-Jan-2025 13.00 13.00 12.00 12.00 343,600 0
17-Jan-2025 13.00 13.00 13.00 13.00 1,595,000 0
16-Jan-2025 14.00 14.00 13.00 13.00 476,100 0
15-Jan-2025 13.00 14.00 13.00 14.00 5,190,200 0
14-Jan-2025 14.00 14.00 13.00 13.00 4,765,500 0
13-Jan-2025 14.00 14.00 14.00 14.00 2,961,200 0
10-Jan-2025 14.00 14.00 14.00 14.00 4,986,300 0
09-Jan-2025 13.00 13.00 13.00 13.00 915,900 0
08-Jan-2025 12.00 12.00 12.00 12.00 692,800 0
07-Jan-2025 11.00 11.00 11.00 11.00 1,044,100 0
06-Jan-2025 10.00 10.00 10.00 10.00 11,649,700 0
03-Jan-2025 11.00 11.00 11.00 11.00 2,781,100 0
02-Jan-2025 12.00 12.00 12.00 12.00 1,369,200 0
30-Dec-2024 14.00 14.00 13.00 13.00 661,300 0
27-Dec-2024 14.00 14.00 14.00 14.00 174,500 0
24-Dec-2024 13.00 13.00 13.00 13.00 265,800 0
23-Dec-2024 12.00 13.00 12.00 13.00 473,600 0
20-Dec-2024 12.00 12.00 12.00 12.00 380,300 0
19-Dec-2024 13.00 13.00 13.00 13.00 698,000 0
18-Dec-2024 13.00 13.00 13.00 13.00 114,600 0
17-Dec-2024 13.00 13.00 13.00 13.00 2,676,200 0
16-Dec-2024 14.00 14.00 13.00 13.00 50,300 0
13-Dec-2024 14.00 14.00 14.00 14.00 11,700 0
12-Dec-2024 13.00 15.00 13.00 14.00 1,282,200 0
11-Dec-2024 14.00 14.00 14.00 14.00 3,703,700 0
10-Dec-2024 13.00 13.00 13.00 13.00 1,699,300 0
09-Dec-2024 11.00 12.00 11.00 12.00 2,272,000 0
06-Dec-2024 12.00 12.00 11.00 11.00 53,300 0
05-Dec-2024 11.00 11.00 10.00 11.00 562,000 0
04-Dec-2024 11.00 11.00 11.00 11.00 16,700 0
03-Dec-2024 11.00 11.00 10.00 11.00 650,900 0
02-Dec-2024 11.00 11.00 11.00 11.00 512,500 0
29-Nov-2024 10.00 11.00 10.00 11.00 142,500 0
28-Nov-2024 12.00 12.00 11.00 11.00 2,213,200 0
26-Nov-2024 12.00 12.00 12.00 12.00 1,254,800 0
25-Nov-2024 13.00 13.00 12.00 13.00 3,100 0