Price History - POLI

Kembali ke Company
Ticker: POLI
Company: PT Pollux Hotels Group Tbk
Date Open High Low Close Volume Value
19-Jan-2024 770.00 875.00 735.00 825.00 43,200 0
18-Jan-2024 770.00 950.00 765.00 780.00 49,300 0
17-Jan-2024 765.00 765.00 765.00 765.00 0 0
16-Jan-2024 750.00 765.00 750.00 765.00 2,000 0
15-Jan-2024 770.00 770.00 750.00 750.00 4,400 0
12-Jan-2024 735.00 765.00 730.00 765.00 4,900 0
11-Jan-2024 765.00 795.00 740.00 740.00 16,200 0
10-Jan-2024 730.00 765.00 730.00 765.00 7,200 0
09-Jan-2024 870.00 950.00 750.00 780.00 107,600 0
08-Jan-2024 760.00 880.00 760.00 870.00 699,100 0
05-Jan-2024 770.00 815.00 705.00 705.00 15,300 0
04-Jan-2024 800.00 830.00 800.00 825.00 300 0
03-Jan-2024 785.00 825.00 785.00 825.00 300 0
02-Jan-2024 800.00 805.00 800.00 805.00 1,200 0
29-Dec-2023 805.00 805.00 805.00 805.00 0 0
28-Dec-2023 805.00 805.00 805.00 805.00 0 0
27-Dec-2023 800.00 805.00 800.00 805.00 197,100 0
22-Dec-2023 805.00 805.00 805.00 805.00 0 0
21-Dec-2023 805.00 805.00 805.00 805.00 0 0
20-Dec-2023 805.00 805.00 805.00 805.00 0 0
19-Dec-2023 805.00 805.00 805.00 805.00 0 0
18-Dec-2023 805.00 805.00 805.00 805.00 0 0
15-Dec-2023 805.00 805.00 805.00 805.00 0 0
14-Dec-2023 805.00 805.00 805.00 805.00 0 0
13-Dec-2023 805.00 805.00 805.00 805.00 200 0
12-Dec-2023 805.00 805.00 805.00 805.00 100 0
11-Dec-2023 800.00 800.00 795.00 795.00 3,400 0
08-Dec-2023 800.00 825.00 800.00 825.00 300 0
07-Dec-2023 830.00 830.00 830.00 830.00 0 0
06-Dec-2023 800.00 830.00 800.00 830.00 2,300 0
05-Dec-2023 795.00 840.00 795.00 840.00 2,400 0
04-Dec-2023 790.00 845.00 790.00 845.00 4,000 0
01-Dec-2023 800.00 845.00 800.00 845.00 9,100 0
30-Nov-2023 835.00 845.00 825.00 845.00 9,800 0
29-Nov-2023 800.00 840.00 800.00 840.00 300 0
28-Nov-2023 850.00 850.00 850.00 850.00 0 0
27-Nov-2023 805.00 850.00 750.00 850.00 3,000 0
24-Nov-2023 810.00 810.00 810.00 810.00 0 0
23-Nov-2023 810.00 810.00 810.00 810.00 0 0
22-Nov-2023 800.00 845.00 695.00 810.00 3,600 0
21-Nov-2023 805.00 805.00 805.00 805.00 100 0
20-Nov-2023 805.00 805.00 805.00 805.00 100 0
17-Nov-2023 805.00 805.00 805.00 805.00 0 0
16-Nov-2023 805.00 805.00 805.00 805.00 0 0
15-Nov-2023 805.00 805.00 805.00 805.00 500 0
14-Nov-2023 810.00 810.00 810.00 810.00 0 0
13-Nov-2023 810.00 810.00 750.00 810.00 1,400 0
10-Nov-2023 805.00 810.00 805.00 810.00 200 0
09-Nov-2023 680.00 815.00 630.00 815.00 1,500 0
08-Nov-2023 800.00 835.00 800.00 835.00 400 0
07-Nov-2023 805.00 815.00 795.00 805.00 8,600 0
06-Nov-2023 860.00 860.00 805.00 805.00 1,300 0
03-Nov-2023 825.00 860.00 800.00 825.00 1,900 0
02-Nov-2023 865.00 865.00 725.00 830.00 700 0
01-Nov-2023 835.00 835.00 830.00 830.00 400 0
31-Oct-2023 825.00 840.00 825.00 835.00 800 0
30-Oct-2023 835.00 835.00 835.00 835.00 0 0
27-Oct-2023 835.00 835.00 835.00 835.00 0 0
26-Oct-2023 840.00 840.00 835.00 835.00 200 0
25-Oct-2023 770.00 835.00 770.00 835.00 2,400 0
24-Oct-2023 850.00 850.00 850.00 850.00 0 0
23-Oct-2023 850.00 850.00 850.00 850.00 0 0
20-Oct-2023 870.00 870.00 800.00 850.00 1,100 0
19-Oct-2023 870.00 870.00 870.00 870.00 200 0
18-Oct-2023 800.00 800.00 800.00 800.00 0 0
17-Oct-2023 800.00 800.00 800.00 800.00 0 0
16-Oct-2023 810.00 810.00 770.00 800.00 1,200 0
13-Oct-2023 765.00 800.00 765.00 800.00 3,100 0
12-Oct-2023 800.00 800.00 760.00 800.00 2,000 0
11-Oct-2023 765.00 805.00 765.00 800.00 3,600 0
10-Oct-2023 800.00 800.00 800.00 800.00 0 0
09-Oct-2023 795.00 800.00 795.00 800.00 200 0
06-Oct-2023 800.00 800.00 800.00 800.00 100 0
05-Oct-2023 785.00 800.00 785.00 800.00 800 0
04-Oct-2023 780.00 800.00 765.00 800.00 2,700 0
03-Oct-2023 735.00 785.00 735.00 785.00 1,300 0
02-Oct-2023 750.00 780.00 750.00 775.00 1,200 0
29-Sep-2023 800.00 800.00 730.00 770.00 27,200 0
27-Sep-2023 800.00 820.00 765.00 785.00 43,200 0
26-Sep-2023 805.00 810.00 760.00 800.00 72,500 0
25-Sep-2023 790.00 790.00 790.00 790.00 100 0
22-Sep-2023 765.00 865.00 755.00 785.00 69,200 0
21-Sep-2023 735.00 795.00 700.00 765.00 1,700 0
20-Sep-2023 795.00 795.00 795.00 795.00 200 0
19-Sep-2023 750.00 800.00 750.00 800.00 800 0
18-Sep-2023 855.00 855.00 765.00 800.00 2,400 0
15-Sep-2023 790.00 910.00 710.00 805.00 7,800 0
14-Sep-2023 770.00 795.00 735.00 790.00 900 0
13-Sep-2023 785.00 830.00 770.00 770.00 800 0
12-Sep-2023 845.00 845.00 815.00 835.00 3,400 0
11-Sep-2023 765.00 835.00 755.00 800.00 1,700 0
08-Sep-2023 750.00 750.00 720.00 750.00 3,700 0
07-Sep-2023 1,000.00 1,000.00 715.00 750.00 25,700 0
06-Sep-2023 800.00 800.00 800.00 800.00 0 0
05-Sep-2023 760.00 800.00 760.00 800.00 5,300 0
04-Sep-2023 780.00 780.00 710.00 775.00 500 0
01-Sep-2023 750.00 840.00 740.00 750.00 15,000 0
31-Aug-2023 765.00 765.00 765.00 765.00 500 0
30-Aug-2023 780.00 780.00 780.00 780.00 1,100 0
29-Aug-2023 775.00 795.00 755.00 790.00 1,600 0