Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
04-Jan-2022 88.00 98.00 85.00 94.00 231,208,100 0
03-Jan-2022 81.00 105.00 77.00 87.00 381,482,000 0
30-Dec-2021 71.00 101.00 71.00 82.00 407,731,700 0
29-Dec-2021 72.00 77.00 71.00 76.00 65,331,000 0
28-Dec-2021 65.00 85.00 64.00 71.00 126,855,100 0
27-Dec-2021 63.00 70.00 62.00 65.00 21,459,600 0
24-Dec-2021 64.00 64.00 61.00 64.00 4,056,800 0
23-Dec-2021 65.00 67.00 63.00 64.00 2,061,000 0
22-Dec-2021 66.00 70.00 65.00 65.00 6,072,100 0
21-Dec-2021 72.00 74.00 66.00 66.00 25,878,000 0
20-Dec-2021 63.00 68.00 63.00 68.00 16,000,000 0
17-Dec-2021 68.00 70.00 63.00 63.00 21,671,200 0
16-Dec-2021 66.00 88.00 64.00 67.00 218,414,700 0
15-Dec-2021 56.00 68.00 55.00 67.00 195,897,200 0
14-Dec-2021 57.00 60.00 54.00 55.00 71,347,300 0
13-Dec-2021 57.00 58.00 55.00 56.00 1,340,200 0
10-Dec-2021 58.00 59.00 56.00 56.00 1,323,900 0
09-Dec-2021 56.00 60.00 55.00 57.00 6,843,400 0
08-Dec-2021 58.00 58.00 55.00 55.00 1,397,900 0
07-Dec-2021 57.00 57.00 55.00 57.00 1,358,900 0
06-Dec-2021 56.00 57.00 55.00 57.00 531,000 0
03-Dec-2021 56.00 57.00 54.00 56.00 890,400 0
02-Dec-2021 58.00 58.00 56.00 56.00 1,485,400 0
01-Dec-2021 57.00 58.00 55.00 57.00 433,700 0
30-Nov-2021 57.00 58.00 56.00 57.00 570,600 0
29-Nov-2021 57.00 59.00 55.00 56.00 1,963,300 0
26-Nov-2021 59.00 60.00 56.00 58.00 3,814,600 0
25-Nov-2021 58.00 59.00 57.00 58.00 755,900 0
24-Nov-2021 56.00 60.00 56.00 58.00 2,818,700 0
23-Nov-2021 56.00 60.00 56.00 60.00 3,885,300 0
22-Nov-2021 60.00 60.00 57.00 58.00 6,200,500 0
19-Nov-2021 53.00 64.00 53.00 60.00 37,299,200 0
18-Nov-2021 54.00 59.00 54.00 56.00 2,834,100 0
17-Nov-2021 54.00 60.00 54.00 58.00 2,152,700 0
16-Nov-2021 55.00 61.00 55.00 58.00 4,913,000 0
15-Nov-2021 67.00 67.00 58.00 59.00 10,343,700 0
12-Nov-2021 62.00 66.00 57.00 59.00 57,172,200 0
11-Nov-2021 60.00 60.00 56.00 57.00 3,522,900 0
10-Nov-2021 58.00 59.00 57.00 57.00 3,086,400 0
09-Nov-2021 59.00 61.00 57.00 58.00 11,667,100 0
08-Nov-2021 53.00 65.00 53.00 58.00 97,302,000 0
05-Nov-2021 54.00 54.00 53.00 53.00 397,600 0
04-Nov-2021 53.00 54.00 53.00 54.00 522,700 0
03-Nov-2021 53.00 53.00 52.00 53.00 144,200 0
02-Nov-2021 53.00 54.00 52.00 53.00 1,551,500 0
01-Nov-2021 54.00 57.00 52.00 53.00 12,503,200 0
29-Oct-2021 54.00 55.00 53.00 54.00 1,352,500 0
28-Oct-2021 53.00 54.00 52.00 54.00 935,600 0
27-Oct-2021 53.00 54.00 53.00 54.00 92,400 0
26-Oct-2021 54.00 54.00 53.00 54.00 8,500 0
25-Oct-2021 53.00 54.00 53.00 54.00 263,900 0
22-Oct-2021 53.00 54.00 53.00 54.00 21,800 0
21-Oct-2021 54.00 54.00 53.00 54.00 349,000 0
19-Oct-2021 54.00 54.00 53.00 54.00 67,400 0
18-Oct-2021 54.00 54.00 53.00 54.00 1,153,100 0
15-Oct-2021 54.00 55.00 54.00 54.00 340,600 0
14-Oct-2021 54.00 55.00 53.00 55.00 56,200 0
13-Oct-2021 54.00 55.00 53.00 54.00 231,000 0
12-Oct-2021 53.00 55.00 53.00 54.00 2,657,700 0
11-Oct-2021 53.00 54.00 53.00 54.00 547,000 0
08-Oct-2021 54.00 54.00 53.00 53.00 533,200 0
07-Oct-2021 54.00 54.00 53.00 54.00 202,600 0
06-Oct-2021 53.00 55.00 53.00 54.00 1,523,500 0
05-Oct-2021 53.00 54.00 53.00 53.00 856,300 0
04-Oct-2021 53.00 54.00 53.00 53.00 657,800 0
01-Oct-2021 54.00 54.00 52.00 53.00 1,452,200 0
30-Sep-2021 54.00 54.00 53.00 54.00 680,300 0
29-Sep-2021 54.00 54.00 53.00 54.00 796,900 0
28-Sep-2021 55.00 55.00 53.00 53.00 1,640,500 0
27-Sep-2021 54.00 55.00 53.00 54.00 2,107,000 0
24-Sep-2021 57.00 57.00 54.00 54.00 2,689,600 0
23-Sep-2021 55.00 60.00 54.00 56.00 18,701,300 0
22-Sep-2021 55.00 57.00 53.00 55.00 5,276,700 0
21-Sep-2021 54.00 55.00 53.00 54.00 1,262,500 0
20-Sep-2021 53.00 57.00 52.00 54.00 12,761,900 0
17-Sep-2021 54.00 58.00 53.00 54.00 8,404,900 0
16-Sep-2021 53.00 55.00 53.00 53.00 1,025,700 0
15-Sep-2021 54.00 54.00 53.00 53.00 699,800 0
14-Sep-2021 52.00 55.00 52.00 54.00 1,545,500 0
13-Sep-2021 54.00 54.00 52.00 52.00 1,482,900 0
10-Sep-2021 58.00 58.00 53.00 53.00 3,487,100 0
09-Sep-2021 52.00 59.00 52.00 54.00 14,899,100 0
08-Sep-2021 53.00 54.00 52.00 52.00 1,757,400 0
07-Sep-2021 53.00 54.00 52.00 53.00 2,071,500 0
06-Sep-2021 54.00 55.00 51.00 53.00 5,255,600 0
03-Sep-2021 55.00 56.00 53.00 54.00 2,104,200 0
02-Sep-2021 54.00 63.00 53.00 54.00 57,357,800 0
01-Sep-2021 53.00 54.00 52.00 54.00 413,400 0
31-Aug-2021 54.00 54.00 52.00 53.00 608,200 0
30-Aug-2021 52.00 60.00 52.00 53.00 17,289,800 0
27-Aug-2021 53.00 54.00 52.00 53.00 427,600 0
26-Aug-2021 53.00 53.00 52.00 53.00 82,400 0
25-Aug-2021 53.00 54.00 51.00 52.00 678,100 0
24-Aug-2021 54.00 55.00 53.00 53.00 357,300 0
23-Aug-2021 54.00 55.00 52.00 53.00 455,000 0
20-Aug-2021 53.00 54.00 51.00 54.00 1,115,300 0
19-Aug-2021 55.00 56.00 52.00 53.00 5,706,500 0
18-Aug-2021 51.00 62.00 51.00 55.00 42,744,800 0
16-Aug-2021 50.00 53.00 50.00 51.00 1,456,900 0
13-Aug-2021 52.00 52.00 50.00 50.00 3,233,200 0