Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
10-Jun-2022 67.00 68.00 65.00 66.00 4,984,200 0
09-Jun-2022 68.00 68.00 66.00 67.00 3,013,900 0
08-Jun-2022 68.00 68.00 67.00 67.00 1,521,300 0
07-Jun-2022 68.00 69.00 66.00 68.00 3,299,200 0
06-Jun-2022 69.00 70.00 67.00 68.00 5,734,400 0
03-Jun-2022 68.00 69.00 67.00 68.00 4,077,500 0
02-Jun-2022 67.00 68.00 66.00 68.00 2,570,000 0
31-May-2022 70.00 71.00 66.00 67.00 9,031,300 0
30-May-2022 68.00 73.00 68.00 69.00 11,674,400 0
27-May-2022 68.00 69.00 67.00 68.00 2,581,800 0
25-May-2022 69.00 71.00 68.00 68.00 6,175,900 0
24-May-2022 69.00 70.00 67.00 68.00 1,947,400 0
23-May-2022 68.00 71.00 67.00 69.00 4,203,700 0
20-May-2022 67.00 69.00 67.00 68.00 2,791,000 0
19-May-2022 67.00 68.00 66.00 68.00 1,197,200 0
18-May-2022 66.00 69.00 66.00 67.00 3,567,800 0
17-May-2022 66.00 70.00 66.00 68.00 13,593,200 0
13-May-2022 69.00 70.00 67.00 67.00 2,955,800 0
12-May-2022 71.00 71.00 68.00 68.00 5,530,200 0
11-May-2022 75.00 78.00 69.00 70.00 13,733,500 0
10-May-2022 72.00 73.00 70.00 72.00 3,728,300 0
09-May-2022 70.00 75.00 68.00 71.00 10,908,000 0
28-Apr-2022 70.00 72.00 68.00 70.00 2,754,800 0
27-Apr-2022 66.00 72.00 66.00 70.00 4,147,000 0
26-Apr-2022 73.00 77.00 69.00 70.00 17,930,000 0
25-Apr-2022 78.00 80.00 74.00 74.00 5,973,600 0
22-Apr-2022 75.00 81.00 74.00 76.00 16,842,800 0
21-Apr-2022 74.00 79.00 74.00 76.00 12,223,400 0
20-Apr-2022 76.00 79.00 74.00 74.00 5,319,000 0
19-Apr-2022 74.00 80.00 74.00 76.00 7,329,300 0
18-Apr-2022 74.00 81.00 74.00 78.00 4,415,500 0
14-Apr-2022 80.00 80.00 77.00 79.00 2,457,200 0
13-Apr-2022 78.00 82.00 77.00 79.00 4,885,500 0
12-Apr-2022 77.00 80.00 77.00 77.00 4,006,500 0
11-Apr-2022 80.00 83.00 78.00 79.00 6,630,900 0
08-Apr-2022 81.00 84.00 80.00 82.00 7,041,300 0
07-Apr-2022 82.00 85.00 80.00 80.00 11,736,800 0
06-Apr-2022 84.00 87.00 82.00 83.00 28,675,800 0
05-Apr-2022 84.00 96.00 84.00 86.00 191,242,600 0
04-Apr-2022 77.00 87.00 77.00 85.00 48,016,400 0
01-Apr-2022 78.00 83.00 78.00 81.00 3,542,800 0
31-Mar-2022 79.00 85.00 79.00 82.00 6,429,900 0
30-Mar-2022 83.00 85.00 83.00 84.00 2,225,700 0
29-Mar-2022 85.00 86.00 83.00 84.00 6,028,700 0
28-Mar-2022 84.00 86.00 83.00 84.00 5,151,200 0
25-Mar-2022 83.00 88.00 82.00 83.00 16,668,300 0
24-Mar-2022 85.00 85.00 82.00 83.00 5,096,300 0
23-Mar-2022 84.00 90.00 83.00 84.00 30,123,900 0
22-Mar-2022 83.00 85.00 83.00 83.00 3,007,400 0
21-Mar-2022 86.00 86.00 83.00 83.00 4,716,600 0
18-Mar-2022 87.00 89.00 84.00 85.00 12,494,800 0
17-Mar-2022 87.00 88.00 86.00 86.00 4,611,600 0
16-Mar-2022 87.00 92.00 86.00 86.00 34,908,200 0
15-Mar-2022 89.00 90.00 86.00 88.00 8,931,900 0
14-Mar-2022 88.00 90.00 87.00 88.00 6,881,600 0
11-Mar-2022 89.00 92.00 87.00 88.00 20,717,600 0
10-Mar-2022 89.00 91.00 86.00 88.00 12,532,100 0
09-Mar-2022 86.00 90.00 85.00 89.00 12,671,200 0
08-Mar-2022 88.00 88.00 85.00 86.00 9,616,900 0
07-Mar-2022 88.00 92.00 86.00 88.00 23,165,600 0
04-Mar-2022 95.00 97.00 89.00 90.00 65,173,100 0
02-Mar-2022 90.00 107.00 90.00 94.00 273,263,600 0
01-Mar-2022 93.00 94.00 91.00 91.00 16,941,600 0
25-Feb-2022 94.00 99.00 91.00 93.00 79,419,700 0
24-Feb-2022 116.00 116.00 91.00 94.00 596,577,200 0
23-Feb-2022 82.00 88.00 82.00 86.00 22,961,000 0
22-Feb-2022 91.00 95.00 86.00 88.00 17,967,700 0
21-Feb-2022 95.00 95.00 90.00 91.00 15,914,500 0
18-Feb-2022 99.00 100.00 95.00 95.00 9,461,400 0
17-Feb-2022 98.00 100.00 97.00 99.00 7,381,200 0
16-Feb-2022 98.00 99.00 95.00 97.00 9,610,400 0
15-Feb-2022 99.00 102.00 97.00 98.00 13,107,100 0
14-Feb-2022 98.00 103.00 95.00 98.00 35,164,000 0
11-Feb-2022 98.00 101.00 95.00 97.00 15,226,800 0
10-Feb-2022 103.00 105.00 100.00 101.00 16,713,800 0
09-Feb-2022 106.00 107.00 103.00 103.00 12,837,900 0
08-Feb-2022 94.00 106.00 94.00 104.00 46,667,800 0
07-Feb-2022 100.00 105.00 100.00 100.00 30,785,500 0
04-Feb-2022 99.00 112.00 99.00 101.00 204,751,800 0
03-Feb-2022 92.00 99.00 92.00 98.00 55,760,900 0
02-Feb-2022 92.00 93.00 85.00 92.00 16,384,200 0
31-Jan-2022 90.00 93.00 90.00 91.00 10,618,500 0
28-Jan-2022 97.00 99.00 91.00 91.00 25,062,600 0
27-Jan-2022 95.00 100.00 93.00 97.00 57,915,100 0
26-Jan-2022 94.00 96.00 90.00 94.00 36,554,900 0
25-Jan-2022 106.00 112.00 95.00 95.00 195,538,300 0
24-Jan-2022 93.00 125.00 89.00 102.00 900,610,900 0
21-Jan-2022 89.00 97.00 89.00 93.00 59,917,200 0
20-Jan-2022 88.00 102.00 86.00 93.00 262,638,200 0
19-Jan-2022 88.00 93.00 87.00 88.00 65,345,100 0
18-Jan-2022 87.00 104.00 84.00 88.00 322,764,500 0
17-Jan-2022 81.00 87.00 81.00 85.00 22,269,800 0
14-Jan-2022 80.00 86.00 80.00 82.00 7,488,800 0
13-Jan-2022 83.00 90.00 82.00 84.00 48,245,600 0
12-Jan-2022 81.00 90.00 80.00 83.00 72,075,800 0
11-Jan-2022 89.00 89.00 81.00 81.00 12,421,400 0
10-Jan-2022 80.00 92.00 80.00 84.00 40,978,500 0
07-Jan-2022 88.00 89.00 84.00 85.00 32,164,200 0
06-Jan-2022 82.00 90.00 82.00 85.00 34,238,400 0
05-Jan-2022 95.00 95.00 88.00 88.00 52,446,600 0