Price History - POLI

Kembali ke Company
Ticker: POLI
Company: PT Pollux Hotels Group Tbk
Date Open High Low Close Volume Value
06-Jun-2023 770.00 770.00 705.00 765.00 28,100 0
05-Jun-2023 785.00 795.00 755.00 760.00 7,600 0
31-May-2023 785.00 795.00 780.00 780.00 2,700 0
30-May-2023 755.00 795.00 755.00 795.00 1,700 0
29-May-2023 760.00 795.00 750.00 795.00 1,100 0
26-May-2023 775.00 795.00 760.00 795.00 2,100 0
25-May-2023 775.00 805.00 755.00 805.00 6,600 0
24-May-2023 770.00 805.00 770.00 805.00 400 0
23-May-2023 805.00 805.00 790.00 800.00 400 0
22-May-2023 790.00 805.00 790.00 805.00 300 0
19-May-2023 790.00 805.00 790.00 805.00 1,000 0
17-May-2023 805.00 820.00 790.00 810.00 1,700 0
16-May-2023 800.00 805.00 800.00 805.00 6,900 0
15-May-2023 800.00 815.00 790.00 815.00 3,100 0
12-May-2023 790.00 800.00 790.00 800.00 11,100 0
11-May-2023 770.00 790.00 750.00 790.00 20,900 0
10-May-2023 805.00 815.00 770.00 785.00 31,900 0
09-May-2023 785.00 805.00 785.00 805.00 2,300 0
08-May-2023 785.00 825.00 780.00 805.00 2,300 0
05-May-2023 770.00 820.00 770.00 820.00 5,300 0
04-May-2023 755.00 830.00 755.00 815.00 3,200 0
03-May-2023 815.00 815.00 800.00 800.00 6,200 0
02-May-2023 840.00 840.00 795.00 805.00 6,800 0
28-Apr-2023 805.00 820.00 795.00 820.00 2,100 0
27-Apr-2023 800.00 825.00 795.00 825.00 5,000 0
26-Apr-2023 800.00 825.00 795.00 825.00 2,800 0
18-Apr-2023 800.00 820.00 795.00 820.00 1,900 0
17-Apr-2023 800.00 830.00 800.00 805.00 2,100 0
14-Apr-2023 835.00 835.00 780.00 805.00 1,800 0
13-Apr-2023 820.00 820.00 805.00 805.00 200 0
12-Apr-2023 795.00 805.00 785.00 800.00 3,300 0
11-Apr-2023 840.00 840.00 840.00 840.00 0 0
10-Apr-2023 840.00 840.00 840.00 840.00 100 0
06-Apr-2023 840.00 840.00 805.00 840.00 2,800 0
05-Apr-2023 800.00 835.00 790.00 835.00 500 0
04-Apr-2023 835.00 845.00 800.00 835.00 2,300 0
03-Apr-2023 835.00 845.00 835.00 845.00 2,800 0
31-Mar-2023 840.00 840.00 840.00 840.00 100 0
30-Mar-2023 835.00 865.00 835.00 840.00 1,600 0
29-Mar-2023 830.00 835.00 795.00 835.00 1,000 0
28-Mar-2023 800.00 835.00 755.00 835.00 7,200 0
27-Mar-2023 815.00 870.00 800.00 800.00 5,200 0
24-Mar-2023 795.00 820.00 765.00 820.00 6,300 0
21-Mar-2023 780.00 825.00 780.00 820.00 5,000 0
20-Mar-2023 800.00 830.00 800.00 810.00 800 0
17-Mar-2023 815.00 815.00 775.00 800.00 12,500 0
16-Mar-2023 805.00 880.00 805.00 810.00 1,134,800 0
15-Mar-2023 810.00 810.00 800.00 805.00 700 0
14-Mar-2023 835.00 835.00 805.00 815.00 3,100 0
13-Mar-2023 800.00 900.00 765.00 845.00 5,600 0
10-Mar-2023 805.00 805.00 800.00 800.00 800 0
09-Mar-2023 805.00 805.00 755.00 805.00 600 0
08-Mar-2023 800.00 805.00 800.00 805.00 12,300 0
07-Mar-2023 775.00 805.00 770.00 805.00 7,000 0
06-Mar-2023 790.00 805.00 780.00 805.00 3,200 0
03-Mar-2023 760.00 795.00 760.00 790.00 10,800 0
02-Mar-2023 790.00 795.00 755.00 795.00 26,300 0
01-Mar-2023 755.00 795.00 755.00 790.00 7,700 0
28-Feb-2023 795.00 795.00 795.00 795.00 700 0
27-Feb-2023 800.00 800.00 790.00 800.00 400 0
24-Feb-2023 790.00 800.00 790.00 800.00 200 0
23-Feb-2023 800.00 880.00 770.00 790.00 10,100 0
22-Feb-2023 800.00 905.00 790.00 800.00 3,200 0
21-Feb-2023 795.00 800.00 795.00 800.00 500 0
20-Feb-2023 805.00 885.00 795.00 805.00 9,400 0
17-Feb-2023 800.00 805.00 800.00 805.00 3,000 0
16-Feb-2023 800.00 800.00 795.00 800.00 600 0
15-Feb-2023 800.00 800.00 770.00 775.00 1,200 0
14-Feb-2023 790.00 800.00 790.00 800.00 900 0
13-Feb-2023 805.00 805.00 790.00 800.00 57,100 0
10-Feb-2023 795.00 800.00 780.00 800.00 600 0
09-Feb-2023 790.00 810.00 790.00 810.00 56,900 0
08-Feb-2023 795.00 800.00 780.00 795.00 3,800 0
07-Feb-2023 810.00 810.00 790.00 795.00 2,400 0
06-Feb-2023 850.00 900.00 790.00 815.00 9,300 0
03-Feb-2023 790.00 795.00 775.00 790.00 3,100 0
02-Feb-2023 790.00 795.00 790.00 790.00 1,700 0
01-Feb-2023 765.00 785.00 765.00 780.00 4,200 0
31-Jan-2023 775.00 795.00 760.00 790.00 5,600 0
30-Jan-2023 790.00 795.00 755.00 775.00 13,400 0
27-Jan-2023 805.00 805.00 765.00 795.00 1,900 0
26-Jan-2023 755.00 810.00 750.00 800.00 3,800 0
25-Jan-2023 760.00 805.00 755.00 800.00 3,900 0
24-Jan-2023 800.00 800.00 755.00 795.00 6,400 0
20-Jan-2023 780.00 800.00 780.00 800.00 3,900 0
19-Jan-2023 800.00 800.00 745.00 800.00 4,600 0
18-Jan-2023 805.00 810.00 800.00 800.00 400 0
17-Jan-2023 800.00 805.00 795.00 805.00 900 0
16-Jan-2023 775.00 800.00 760.00 800.00 1,800 0
13-Jan-2023 790.00 805.00 750.00 805.00 24,200 0
12-Jan-2023 795.00 805.00 760.00 800.00 14,800 0
11-Jan-2023 795.00 810.00 770.00 770.00 3,700 0
10-Jan-2023 810.00 815.00 800.00 800.00 6,700 0
09-Jan-2023 790.00 810.00 790.00 805.00 26,900 0
06-Jan-2023 790.00 790.00 785.00 790.00 1,000 0
05-Jan-2023 790.00 810.00 790.00 790.00 2,800 0
04-Jan-2023 810.00 810.00 785.00 790.00 6,900 0
03-Jan-2023 815.00 815.00 750.00 795.00 25,500 0
02-Jan-2023 805.00 825.00 760.00 800.00 22,500 0
30-Dec-2022 855.00 855.00 800.00 805.00 2,857,200 0