Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 500 0
05-Jun-2023 50.00 50.00 50.00 50.00 900 0
31-May-2023 50.00 50.00 50.00 50.00 8,300 0
30-May-2023 50.00 50.00 50.00 50.00 300 0
29-May-2023 50.00 50.00 50.00 50.00 22,100 0
26-May-2023 50.00 50.00 50.00 50.00 1,800 0
25-May-2023 50.00 50.00 50.00 50.00 700 0
24-May-2023 50.00 50.00 50.00 50.00 70,500 0
23-May-2023 50.00 50.00 50.00 50.00 2,800 0
22-May-2023 50.00 50.00 50.00 50.00 300 0
19-May-2023 50.00 50.00 50.00 50.00 500 0
17-May-2023 50.00 50.00 50.00 50.00 21,000 0
16-May-2023 50.00 50.00 50.00 50.00 35,200 0
15-May-2023 50.00 50.00 50.00 50.00 177,500 0
12-May-2023 51.00 51.00 50.00 50.00 125,600 0
11-May-2023 50.00 51.00 50.00 50.00 194,100 0
10-May-2023 51.00 51.00 50.00 51.00 368,700 0
09-May-2023 56.00 56.00 50.00 50.00 1,096,200 0
08-May-2023 52.00 52.00 50.00 51.00 457,100 0
05-May-2023 57.00 57.00 50.00 52.00 903,700 0
04-May-2023 59.00 59.00 51.00 52.00 974,700 0
03-May-2023 58.00 58.00 50.00 52.00 354,300 0
02-May-2023 51.00 52.00 50.00 51.00 384,500 0
28-Apr-2023 55.00 55.00 50.00 52.00 591,300 0
27-Apr-2023 57.00 57.00 50.00 50.00 1,017,400 0
26-Apr-2023 58.00 58.00 52.00 53.00 39,100 0
18-Apr-2023 58.00 58.00 52.00 53.00 255,400 0
17-Apr-2023 55.00 55.00 53.00 54.00 144,500 0
14-Apr-2023 55.00 55.00 53.00 55.00 131,300 0
13-Apr-2023 59.00 59.00 54.00 55.00 266,000 0
12-Apr-2023 60.00 60.00 53.00 55.00 255,900 0
11-Apr-2023 60.00 60.00 53.00 56.00 301,500 0
10-Apr-2023 56.00 56.00 54.00 55.00 299,300 0
06-Apr-2023 54.00 57.00 53.00 57.00 523,600 0
05-Apr-2023 59.00 59.00 53.00 55.00 65,300 0
04-Apr-2023 55.00 56.00 53.00 55.00 181,500 0
03-Apr-2023 60.00 60.00 53.00 55.00 192,700 0
31-Mar-2023 57.00 57.00 52.00 55.00 2,155,800 0
30-Mar-2023 62.00 62.00 53.00 55.00 378,400 0
29-Mar-2023 63.00 63.00 52.00 55.00 4,196,800 0
28-Mar-2023 58.00 58.00 50.00 53.00 3,311,000 0
27-Mar-2023 61.00 61.00 53.00 53.00 5,621,200 0
24-Mar-2023 55.00 56.00 51.00 56.00 3,633,200 0
21-Mar-2023 56.00 56.00 51.00 52.00 584,300 0
20-Mar-2023 55.00 55.00 51.00 52.00 595,000 0
17-Mar-2023 52.00 52.00 51.00 52.00 265,900 0
16-Mar-2023 58.00 58.00 51.00 51.00 884,700 0
15-Mar-2023 60.00 60.00 53.00 54.00 647,700 0
14-Mar-2023 52.00 59.00 51.00 54.00 6,674,000 0
13-Mar-2023 54.00 54.00 51.00 52.00 2,354,700 0
10-Mar-2023 61.00 61.00 53.00 54.00 1,299,600 0
09-Mar-2023 64.00 64.00 55.00 56.00 1,507,300 0
08-Mar-2023 65.00 65.00 57.00 59.00 662,800 0
07-Mar-2023 66.00 66.00 59.00 61.00 717,100 0
06-Mar-2023 62.00 63.00 58.00 62.00 1,420,200 0
03-Mar-2023 70.00 70.00 59.00 62.00 406,200 0
02-Mar-2023 63.00 64.00 61.00 61.00 532,700 0
01-Mar-2023 68.00 68.00 61.00 64.00 338,700 0
28-Feb-2023 67.00 67.00 63.00 64.00 284,600 0
27-Feb-2023 67.00 67.00 64.00 66.00 331,600 0
24-Feb-2023 69.00 69.00 65.00 67.00 145,800 0
23-Feb-2023 66.00 67.00 64.00 67.00 101,300 0
22-Feb-2023 65.00 65.00 63.00 65.00 362,800 0
21-Feb-2023 66.00 66.00 64.00 65.00 323,400 0
20-Feb-2023 67.00 67.00 65.00 65.00 414,300 0
17-Feb-2023 68.00 68.00 64.00 66.00 892,300 0
16-Feb-2023 71.00 71.00 66.00 68.00 202,100 0
15-Feb-2023 68.00 68.00 66.00 68.00 362,600 0
14-Feb-2023 68.00 68.00 66.00 68.00 361,000 0
13-Feb-2023 71.00 71.00 65.00 68.00 668,900 0
10-Feb-2023 74.00 74.00 67.00 68.00 718,500 0
09-Feb-2023 68.00 69.00 67.00 69.00 330,000 0
08-Feb-2023 68.00 69.00 67.00 69.00 154,600 0
07-Feb-2023 68.00 69.00 67.00 69.00 299,500 0
06-Feb-2023 70.00 70.00 67.00 69.00 579,300 0
03-Feb-2023 69.00 70.00 68.00 70.00 387,300 0
02-Feb-2023 69.00 70.00 68.00 70.00 148,100 0
01-Feb-2023 73.00 73.00 68.00 70.00 298,100 0
31-Jan-2023 70.00 70.00 68.00 70.00 313,100 0
30-Jan-2023 71.00 71.00 69.00 70.00 390,700 0
27-Jan-2023 74.00 74.00 68.00 70.00 808,300 0
26-Jan-2023 70.00 71.00 69.00 71.00 313,700 0
25-Jan-2023 73.00 73.00 68.00 71.00 435,300 0
24-Jan-2023 71.00 71.00 69.00 69.00 632,400 0
20-Jan-2023 73.00 73.00 69.00 70.00 488,200 0
19-Jan-2023 70.00 72.00 69.00 69.00 1,507,300 0
18-Jan-2023 73.00 73.00 69.00 69.00 418,500 0
17-Jan-2023 73.00 73.00 69.00 71.00 434,500 0
16-Jan-2023 70.00 73.00 69.00 71.00 1,331,200 0
13-Jan-2023 73.00 73.00 66.00 69.00 1,166,000 0
12-Jan-2023 67.00 68.00 63.00 68.00 1,430,300 0
11-Jan-2023 72.00 72.00 64.00 66.00 3,078,300 0
10-Jan-2023 68.00 69.00 67.00 68.00 1,202,800 0
09-Jan-2023 68.00 71.00 67.00 68.00 2,496,000 0
06-Jan-2023 73.00 73.00 65.00 67.00 3,922,500 0
05-Jan-2023 73.00 74.00 67.00 67.00 4,850,100 0
04-Jan-2023 71.00 84.00 71.00 72.00 29,527,200 0
03-Jan-2023 81.00 81.00 76.00 76.00 10,184,300 0
02-Jan-2023 88.00 101.00 81.00 81.00 67,199,400 0
30-Dec-2022 87.00 89.00 84.00 87.00 957,700 0