Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
13-Feb-2025 19.00 19.00 19.00 19.00 23,100 0
12-Feb-2025 19.00 19.00 19.00 19.00 6,200 0
11-Feb-2025 19.00 19.00 19.00 19.00 4,500 0
10-Feb-2025 19.00 19.00 19.00 19.00 13,000 0
07-Feb-2025 19.00 19.00 19.00 19.00 61,000 0
06-Feb-2025 19.00 19.00 19.00 19.00 1,700 0
05-Feb-2025 19.00 19.00 19.00 19.00 100 0
04-Feb-2025 19.00 19.00 19.00 19.00 84,500 0
03-Feb-2025 21.00 21.00 21.00 21.00 4,000 0
31-Jan-2025 21.00 21.00 21.00 21.00 100 0
30-Jan-2025 20.00 20.00 20.00 20.00 16,600 0
24-Jan-2025 20.00 20.00 20.00 20.00 3,000 0
23-Jan-2025 19.00 20.00 19.00 20.00 12,300 0
22-Jan-2025 21.00 21.00 19.00 19.00 700 0
21-Jan-2025 21.00 21.00 21.00 21.00 1,000 0
20-Jan-2025 20.00 21.00 20.00 21.00 375,600 0
17-Jan-2025 20.00 20.00 20.00 20.00 23,100 0
16-Jan-2025 22.00 22.00 22.00 22.00 0 0
15-Jan-2025 22.00 23.00 22.00 22.00 54,100 0
14-Jan-2025 21.00 21.00 21.00 21.00 0 0
13-Jan-2025 20.00 21.00 20.00 21.00 16,800 0
10-Jan-2025 20.00 20.00 20.00 20.00 0 0
09-Jan-2025 20.00 20.00 20.00 20.00 84,300 0
08-Jan-2025 20.00 20.00 20.00 20.00 11,800 0
07-Jan-2025 20.00 20.00 20.00 20.00 4,200 0
06-Jan-2025 20.00 20.00 20.00 20.00 7,000 0
03-Jan-2025 20.00 20.00 20.00 20.00 3,000 0
02-Jan-2025 20.00 20.00 20.00 20.00 13,800 0
30-Dec-2024 21.00 21.00 21.00 21.00 25,400 0
27-Dec-2024 21.00 21.00 21.00 21.00 800 0
24-Dec-2024 21.00 21.00 21.00 21.00 100 0
23-Dec-2024 20.00 20.00 20.00 20.00 64,900 0
20-Dec-2024 20.00 20.00 20.00 20.00 200 0
19-Dec-2024 20.00 20.00 20.00 20.00 0 0
18-Dec-2024 20.00 20.00 20.00 20.00 50,000 0
17-Dec-2024 20.00 20.00 20.00 20.00 61,000 0
16-Dec-2024 19.00 20.00 19.00 20.00 20,600 0
13-Dec-2024 19.00 19.00 19.00 19.00 930,000 0
12-Dec-2024 20.00 20.00 19.00 19.00 137,600 0
11-Dec-2024 20.00 20.00 20.00 20.00 100 0
10-Dec-2024 21.00 21.00 20.00 20.00 505,100 0
09-Dec-2024 20.00 21.00 20.00 21.00 2,500 0
06-Dec-2024 21.00 21.00 20.00 20.00 70,000 0
05-Dec-2024 20.00 21.00 20.00 21.00 192,800 0
04-Dec-2024 20.00 20.00 20.00 20.00 25,200 0
03-Dec-2024 20.00 20.00 20.00 20.00 67,800 0
02-Dec-2024 20.00 20.00 20.00 20.00 700 0
29-Nov-2024 20.00 20.00 19.00 20.00 100,400 0
28-Nov-2024 19.00 20.00 19.00 20.00 107,500 0
26-Nov-2024 19.00 19.00 19.00 19.00 101,000 0
25-Nov-2024 18.00 18.00 18.00 18.00 131,800 0
22-Nov-2024 18.00 18.00 18.00 18.00 42,600 0
21-Nov-2024 17.00 18.00 17.00 17.00 110,900 0
20-Nov-2024 17.00 18.00 17.00 18.00 25,900 0
19-Nov-2024 16.00 17.00 16.00 17.00 20,700 0
18-Nov-2024 16.00 16.00 16.00 16.00 411,500 0
15-Nov-2024 15.00 16.00 15.00 16.00 101,200 0
14-Nov-2024 16.00 16.00 16.00 16.00 50,100 0
13-Nov-2024 15.00 16.00 15.00 16.00 300 0
12-Nov-2024 15.00 15.00 15.00 15.00 39,700 0
11-Nov-2024 16.00 16.00 15.00 15.00 217,200 0
08-Nov-2024 17.00 17.00 16.00 16.00 11,700 0
07-Nov-2024 17.00 17.00 17.00 17.00 309,600 0
06-Nov-2024 18.00 18.00 18.00 18.00 1,555,400 0
05-Nov-2024 18.00 18.00 18.00 18.00 31,800 0
04-Nov-2024 19.00 19.00 18.00 18.00 39,100 0
01-Nov-2024 19.00 19.00 19.00 19.00 10,000 0
31-Oct-2024 19.00 19.00 19.00 19.00 54,700 0
30-Oct-2024 19.00 19.00 19.00 19.00 2,600 0
29-Oct-2024 18.00 19.00 18.00 19.00 532,500 0
28-Oct-2024 20.00 20.00 19.00 19.00 124,200 0
25-Oct-2024 20.00 20.00 20.00 20.00 316,100 0
24-Oct-2024 21.00 21.00 20.00 20.00 88,200 0
23-Oct-2024 21.00 21.00 21.00 21.00 760,200 0
22-Oct-2024 21.00 21.00 21.00 21.00 1,206,600 0
21-Oct-2024 20.00 21.00 20.00 21.00 77,700 0
18-Oct-2024 22.00 22.00 21.00 21.00 119,900 0
17-Oct-2024 25.00 25.00 22.00 22.00 41,500 0
16-Oct-2024 25.00 25.00 24.00 24.00 38,800 0
15-Oct-2024 26.00 26.00 26.00 26.00 22,100 0
14-Oct-2024 26.00 26.00 26.00 26.00 500 0
11-Oct-2024 27.00 27.00 27.00 27.00 700 0
10-Oct-2024 27.00 27.00 27.00 27.00 1,200 0
09-Oct-2024 25.00 27.00 25.00 27.00 23,700 0
08-Oct-2024 25.00 25.00 25.00 25.00 18,200 0
07-Oct-2024 27.00 27.00 27.00 27.00 100 0
04-Oct-2024 27.00 27.00 26.00 26.00 60,200 0
03-Oct-2024 27.00 27.00 27.00 27.00 10,200 0
02-Oct-2024 26.00 27.00 26.00 27.00 8,200 0
01-Oct-2024 28.00 28.00 27.00 27.00 56,200 0
30-Sep-2024 29.00 29.00 28.00 28.00 2,500 0
27-Sep-2024 29.00 29.00 29.00 29.00 500 0
26-Sep-2024 28.00 29.00 28.00 29.00 5,900 0
25-Sep-2024 28.00 28.00 28.00 28.00 4,000 0
24-Sep-2024 28.00 28.00 28.00 28.00 100 0
23-Sep-2024 28.00 28.00 28.00 28.00 111,200 0
20-Sep-2024 29.00 29.00 29.00 29.00 20,700 0
19-Sep-2024 28.00 28.00 28.00 28.00 200 0
18-Sep-2024 30.00 30.00 28.00 28.00 48,200 0
17-Sep-2024 31.00 31.00 31.00 31.00 10,000 0