Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 90.00 91.00 84.00 86.00 6,927,200 0
28-Dec-2022 93.00 94.00 90.00 90.00 1,533,900 0
27-Dec-2022 91.00 95.00 90.00 91.00 4,945,600 0
26-Dec-2022 90.00 92.00 89.00 90.00 833,000 0
23-Dec-2022 91.00 94.00 90.00 90.00 1,887,000 0
22-Dec-2022 91.00 94.00 90.00 91.00 1,353,400 0
21-Dec-2022 91.00 92.00 89.00 92.00 1,462,200 0
20-Dec-2022 91.00 92.00 89.00 91.00 1,758,900 0
19-Dec-2022 92.00 93.00 90.00 90.00 868,700 0
16-Dec-2022 89.00 93.00 89.00 91.00 1,578,300 0
15-Dec-2022 90.00 91.00 88.00 89.00 1,896,700 0
14-Dec-2022 91.00 94.00 88.00 90.00 4,321,400 0
13-Dec-2022 89.00 91.00 87.00 89.00 1,447,600 0
12-Dec-2022 87.00 92.00 85.00 89.00 2,153,100 0
09-Dec-2022 86.00 88.00 84.00 87.00 1,626,300 0
08-Dec-2022 87.00 88.00 84.00 86.00 1,886,400 0
07-Dec-2022 87.00 89.00 85.00 87.00 1,029,600 0
06-Dec-2022 87.00 90.00 86.00 87.00 3,663,300 0
05-Dec-2022 89.00 93.00 88.00 89.00 2,562,200 0
02-Dec-2022 84.00 97.00 84.00 88.00 16,053,300 0
01-Dec-2022 84.00 91.00 84.00 88.00 3,026,900 0
30-Nov-2022 88.00 92.00 88.00 89.00 2,605,500 0
29-Nov-2022 93.00 94.00 90.00 91.00 2,479,000 0
28-Nov-2022 94.00 95.00 91.00 93.00 1,981,000 0
25-Nov-2022 95.00 96.00 92.00 93.00 1,635,000 0
24-Nov-2022 95.00 97.00 93.00 93.00 4,680,500 0
23-Nov-2022 96.00 98.00 94.00 96.00 3,852,300 0
22-Nov-2022 98.00 105.00 94.00 96.00 44,386,200 0
21-Nov-2022 95.00 98.00 91.00 97.00 11,093,800 0
18-Nov-2022 100.00 100.00 95.00 95.00 6,875,200 0
17-Nov-2022 104.00 109.00 98.00 100.00 26,142,900 0
16-Nov-2022 99.00 101.00 98.00 100.00 8,744,900 0
15-Nov-2022 95.00 105.00 95.00 100.00 11,245,000 0
14-Nov-2022 106.00 107.00 99.00 102.00 19,151,000 0
11-Nov-2022 106.00 114.00 106.00 106.00 7,995,900 0
10-Nov-2022 123.00 131.00 113.00 113.00 29,407,400 0
09-Nov-2022 108.00 121.00 108.00 121.00 16,901,500 0
08-Nov-2022 109.00 118.00 109.00 114.00 13,638,400 0
07-Nov-2022 111.00 128.00 108.00 116.00 96,027,600 0
04-Nov-2022 107.00 138.00 107.00 111.00 70,136,700 0
03-Nov-2022 113.00 117.00 106.00 114.00 28,417,500 0
02-Nov-2022 132.00 145.00 113.00 113.00 101,953,500 0
01-Nov-2022 84.00 121.00 84.00 121.00 55,809,100 0
31-Oct-2022 92.00 97.00 89.00 90.00 2,794,100 0
28-Oct-2022 86.00 94.00 86.00 92.00 1,751,100 0
27-Oct-2022 92.00 94.00 91.00 92.00 2,396,800 0