Price History - POLI

Kembali ke Company
Ticker: POLI
Company: PT Pollux Hotels Group Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 700.00 795.00 700.00 780.00 20,400 0
25-Aug-2023 745.00 750.00 730.00 745.00 3,500 0
24-Aug-2023 720.00 755.00 720.00 755.00 400 0
23-Aug-2023 750.00 760.00 675.00 760.00 1,300 0
22-Aug-2023 750.00 750.00 750.00 750.00 700 0
21-Aug-2023 760.00 760.00 750.00 750.00 200 0
18-Aug-2023 750.00 750.00 750.00 750.00 1,700 0
16-Aug-2023 750.00 750.00 750.00 750.00 2,500 0
15-Aug-2023 755.00 760.00 755.00 760.00 1,200 0
14-Aug-2023 740.00 765.00 740.00 765.00 4,500 0
11-Aug-2023 735.00 775.00 735.00 775.00 1,800 0
10-Aug-2023 725.00 760.00 725.00 760.00 6,100 0
09-Aug-2023 750.00 760.00 715.00 760.00 2,400 0
08-Aug-2023 745.00 765.00 710.00 755.00 1,200 0
07-Aug-2023 770.00 770.00 770.00 770.00 0 0
04-Aug-2023 780.00 780.00 770.00 770.00 1,100 0
03-Aug-2023 730.00 770.00 730.00 770.00 7,600 0
02-Aug-2023 755.00 780.00 745.00 780.00 2,700 0
01-Aug-2023 715.00 765.00 715.00 750.00 18,700 0
31-Jul-2023 750.00 765.00 740.00 765.00 3,500 0
28-Jul-2023 765.00 765.00 765.00 765.00 0 0
27-Jul-2023 765.00 765.00 760.00 765.00 900 0
26-Jul-2023 760.00 785.00 750.00 770.00 4,300 0
25-Jul-2023 765.00 775.00 750.00 775.00 3,700 0
24-Jul-2023 740.00 820.00 740.00 805.00 14,700 0
21-Jul-2023 715.00 760.00 715.00 760.00 7,300 0
20-Jul-2023 770.00 770.00 720.00 760.00 38,600 0
18-Jul-2023 690.00 830.00 675.00 770.00 84,200 0
17-Jul-2023 695.00 695.00 670.00 690.00 32,400 0
14-Jul-2023 655.00 720.00 640.00 695.00 138,600 0
13-Jul-2023 635.00 660.00 625.00 640.00 40,200 0
12-Jul-2023 640.00 645.00 625.00 635.00 34,600 0
11-Jul-2023 620.00 635.00 620.00 625.00 13,400 0
10-Jul-2023 630.00 630.00 600.00 620.00 70,100 0
07-Jul-2023 715.00 715.00 630.00 630.00 264,200 0
06-Jul-2023 720.00 765.00 710.00 715.00 15,700 0
05-Jul-2023 710.00 720.00 690.00 720.00 2,900 0
04-Jul-2023 710.00 750.00 695.00 710.00 32,100 0
03-Jul-2023 720.00 785.00 720.00 720.00 7,700 0
27-Jun-2023 755.00 800.00 700.00 715.00 32,300 0
26-Jun-2023 755.00 760.00 755.00 755.00 4,500 0
23-Jun-2023 730.00 745.00 730.00 745.00 300 0
22-Jun-2023 725.00 790.00 715.00 730.00 8,800 0
21-Jun-2023 785.00 830.00 740.00 750.00 6,000 0
20-Jun-2023 750.00 750.00 720.00 735.00 10,200 0
19-Jun-2023 705.00 795.00 705.00 750.00 36,900 0
16-Jun-2023 680.00 710.00 680.00 700.00 16,600 0
15-Jun-2023 660.00 710.00 660.00 710.00 84,300 0
14-Jun-2023 835.00 835.00 655.00 660.00 99,300 0
13-Jun-2023 745.00 800.00 680.00 755.00 262,700 0
12-Jun-2023 760.00 800.00 760.00 800.00 17,300 0
09-Jun-2023 760.00 765.00 760.00 765.00 2,300 0
08-Jun-2023 760.00 780.00 725.00 765.00 2,600 0
07-Jun-2023 765.00 775.00 730.00 770.00 82,200 0