Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
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
12-Aug-2021 52.00 53.00 50.00 51.00 1,350,900 0
10-Aug-2021 52.00 52.00 50.00 51.00 680,900 0
09-Aug-2021 52.00 53.00 51.00 53.00 310,000 0
06-Aug-2021 52.00 53.00 50.00 52.00 747,300 0
05-Aug-2021 54.00 54.00 50.00 52.00 7,143,900 0
04-Aug-2021 54.00 56.00 53.00 53.00 1,849,900 0
03-Aug-2021 57.00 57.00 54.00 54.00 816,200 0
02-Aug-2021 57.00 57.00 55.00 57.00 238,700 0
30-Jul-2021 56.00 57.00 55.00 57.00 868,800 0
29-Jul-2021 55.00 56.00 54.00 56.00 772,800 0
28-Jul-2021 54.00 55.00 54.00 54.00 211,100 0
27-Jul-2021 55.00 55.00 54.00 55.00 441,400 0
26-Jul-2021 55.00 55.00 53.00 55.00 653,900 0
23-Jul-2021 54.00 55.00 54.00 54.00 545,700 0
22-Jul-2021 53.00 55.00 53.00 55.00 1,099,600 0
21-Jul-2021 55.00 55.00 53.00 55.00 496,700 0
19-Jul-2021 56.00 56.00 54.00 55.00 130,400 0
16-Jul-2021 54.00 57.00 53.00 57.00 455,400 0
15-Jul-2021 55.00 55.00 54.00 54.00 218,900 0
14-Jul-2021 55.00 56.00 54.00 55.00 214,900 0
13-Jul-2021 54.00 56.00 54.00 55.00 508,700 0
12-Jul-2021 56.00 56.00 53.00 54.00 949,900 0
09-Jul-2021 57.00 57.00 55.00 56.00 398,200 0
08-Jul-2021 57.00 58.00 55.00 58.00 873,000 0
07-Jul-2021 57.00 60.00 55.00 57.00 5,136,600 0
06-Jul-2021 54.00 56.00 53.00 56.00 669,300 0
05-Jul-2021 56.00 56.00 53.00 54.00 1,186,200 0
02-Jul-2021 55.00 56.00 54.00 54.00 1,487,600 0
01-Jul-2021 57.00 57.00 54.00 55.00 1,191,600 0
30-Jun-2021 55.00 62.00 54.00 56.00 36,110,600 0
29-Jun-2021 54.00 57.00 53.00 54.00 1,847,800 0
28-Jun-2021 57.00 59.00 54.00 54.00 3,042,200 0
25-Jun-2021 61.00 62.00 57.00 57.00 6,997,100 0
24-Jun-2021 55.00 63.00 54.00 60.00 22,295,600 0
23-Jun-2021 55.00 56.00 53.00 55.00 868,600 0
22-Jun-2021 53.00 55.00 52.00 55.00 1,021,600 0
21-Jun-2021 53.00 53.00 50.00 52.00 3,261,900 0