Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
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
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