Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
05-Jan-2023 54.00 54.00 52.00 54.00 933,000 0
04-Jan-2023 54.00 55.00 54.00 54.00 160,300 0
03-Jan-2023 57.00 57.00 53.00 54.00 713,900 0
02-Jan-2023 55.00 57.00 54.00 55.00 621,500 0
30-Dec-2022 55.00 56.00 54.00 55.00 562,600 0
29-Dec-2022 53.00 57.00 53.00 54.00 209,800 0
28-Dec-2022 54.00 54.00 53.00 53.00 579,100 0
27-Dec-2022 56.00 56.00 53.00 53.00 848,200 0
26-Dec-2022 55.00 55.00 53.00 54.00 573,300 0
23-Dec-2022 55.00 55.00 54.00 54.00 158,400 0
22-Dec-2022 55.00 56.00 54.00 54.00 129,900 0
21-Dec-2022 56.00 56.00 54.00 54.00 594,700 0
20-Dec-2022 56.00 56.00 54.00 54.00 231,000 0
19-Dec-2022 55.00 56.00 54.00 56.00 197,200 0
16-Dec-2022 56.00 57.00 55.00 55.00 709,900 0
15-Dec-2022 56.00 57.00 55.00 56.00 97,700 0
14-Dec-2022 56.00 57.00 56.00 56.00 567,300 0
13-Dec-2022 56.00 58.00 55.00 57.00 569,300 0
12-Dec-2022 54.00 57.00 54.00 55.00 2,033,700 0
09-Dec-2022 54.00 57.00 53.00 54.00 2,140,000 0
08-Dec-2022 56.00 57.00 54.00 56.00 3,059,700 0
07-Dec-2022 59.00 59.00 55.00 56.00 8,994,300 0
06-Dec-2022 61.00 64.00 59.00 59.00 3,445,500 0
05-Dec-2022 61.00 62.00 60.00 61.00 214,200 0
02-Dec-2022 62.00 64.00 60.00 61.00 1,002,500 0
01-Dec-2022 62.00 63.00 60.00 62.00 2,088,300 0
30-Nov-2022 62.00 65.00 62.00 62.00 1,656,300 0
29-Nov-2022 63.00 67.00 62.00 62.00 312,900 0
28-Nov-2022 63.00 64.00 61.00 63.00 215,500 0
25-Nov-2022 63.00 65.00 62.00 63.00 2,151,900 0
24-Nov-2022 64.00 65.00 63.00 63.00 1,172,100 0
23-Nov-2022 64.00 67.00 63.00 64.00 807,000 0
22-Nov-2022 62.00 64.00 62.00 64.00 492,000 0
21-Nov-2022 63.00 64.00 60.00 63.00 619,400 0
18-Nov-2022 64.00 64.00 63.00 63.00 545,900 0
17-Nov-2022 64.00 65.00 62.00 64.00 463,600 0
16-Nov-2022 64.00 64.00 63.00 64.00 446,800 0
15-Nov-2022 65.00 67.00 63.00 64.00 2,948,000 0
14-Nov-2022 66.00 67.00 64.00 64.00 860,700 0
11-Nov-2022 64.00 68.00 64.00 65.00 1,574,600 0
10-Nov-2022 64.00 67.00 62.00 64.00 1,716,200 0
09-Nov-2022 64.00 67.00 63.00 64.00 782,700 0
08-Nov-2022 65.00 68.00 62.00 65.00 1,868,200 0
07-Nov-2022 67.00 69.00 64.00 64.00 3,064,300 0
04-Nov-2022 69.00 72.00 66.00 67.00 13,377,600 0
03-Nov-2022 61.00 67.00 60.00 67.00 8,923,300 0
02-Nov-2022 61.00 64.00 60.00 61.00 2,485,500 0
01-Nov-2022 62.00 63.00 61.00 61.00 489,700 0
31-Oct-2022 61.00 62.00 60.00 62.00 1,792,900 0
28-Oct-2022 61.00 62.00 60.00 60.00 874,900 0
27-Oct-2022 60.00 62.00 60.00 61.00 233,300 0
26-Oct-2022 61.00 61.00 59.00 61.00 657,500 0
25-Oct-2022 60.00 64.00 60.00 60.00 1,577,200 0
24-Oct-2022 58.00 66.00 57.00 63.00 5,541,500 0
21-Oct-2022 56.00 61.00 56.00 60.00 677,800 0
20-Oct-2022 57.00 62.00 57.00 60.00 2,954,000 0
19-Oct-2022 61.00 61.00 57.00 58.00 9,060,000 0
18-Oct-2022 65.00 68.00 61.00 61.00 6,794,800 0
17-Oct-2022 69.00 69.00 65.00 65.00 3,176,100 0
14-Oct-2022 70.00 71.00 69.00 69.00 535,100 0
13-Oct-2022 69.00 70.00 66.00 69.00 2,250,400 0
12-Oct-2022 71.00 72.00 69.00 69.00 2,186,700 0
11-Oct-2022 74.00 77.00 70.00 71.00 3,602,900 0
10-Oct-2022 74.00 78.00 71.00 74.00 3,079,500 0
07-Oct-2022 77.00 78.00 72.00 74.00 3,029,700 0
06-Oct-2022 71.00 78.00 71.00 76.00 8,012,500 0
05-Oct-2022 75.00 76.00 68.00 72.00 6,064,100 0
04-Oct-2022 67.00 72.00 66.00 72.00 9,614,800 0
03-Oct-2022 64.00 67.00 64.00 66.00 1,555,400 0
30-Sep-2022 65.00 66.00 62.00 64.00 4,337,300 0
29-Sep-2022 67.00 70.00 66.00 66.00 3,255,400 0
28-Sep-2022 66.00 70.00 64.00 68.00 6,237,300 0
27-Sep-2022 64.00 67.00 64.00 66.00 6,595,400 0
26-Sep-2022 73.00 74.00 68.00 68.00 8,540,500 0
23-Sep-2022 77.00 78.00 73.00 73.00 3,542,800 0
22-Sep-2022 77.00 78.00 75.00 76.00 2,450,600 0
21-Sep-2022 72.00 80.00 69.00 77.00 12,204,400 0
20-Sep-2022 78.00 79.00 74.00 74.00 9,388,700 0
19-Sep-2022 83.00 83.00 79.00 79.00 6,331,200 0
16-Sep-2022 88.00 90.00 82.00 84.00 15,501,900 0
15-Sep-2022 83.00 90.00 83.00 88.00 15,925,400 0
14-Sep-2022 84.00 88.00 79.00 83.00 8,608,200 0
13-Sep-2022 90.00 93.00 84.00 84.00 25,363,900 0
12-Sep-2022 83.00 86.00 82.00 86.00 33,047,300 0
09-Sep-2022 76.00 79.00 72.00 79.00 12,626,700 0
08-Sep-2022 66.00 72.00 64.00 72.00 11,754,700 0
07-Sep-2022 64.00 70.00 62.00 66.00 8,676,300 0
06-Sep-2022 62.00 66.00 61.00 64.00 3,172,100 0
05-Sep-2022 63.00 63.00 59.00 62.00 3,676,700 0
02-Sep-2022 63.00 64.00 61.00 63.00 1,282,500 0
01-Sep-2022 63.00 64.00 61.00 63.00 911,200 0
31-Aug-2022 64.00 66.00 63.00 63.00 2,011,700 0
30-Aug-2022 64.00 69.00 62.00 64.00 4,744,300 0
29-Aug-2022 66.00 67.00 64.00 65.00 837,300 0
26-Aug-2022 62.00 69.00 62.00 66.00 3,238,500 0
25-Aug-2022 62.00 69.00 61.00 66.00 4,053,700 0
24-Aug-2022 66.00 67.00 62.00 63.00 4,117,200 0
23-Aug-2022 70.00 71.00 66.00 66.00 1,871,000 0
22-Aug-2022 73.00 74.00 69.00 70.00 3,876,000 0
19-Aug-2022 75.00 75.00 72.00 74.00 2,757,300 0