Price History - POLY

Kembali ke Company
Ticker: POLY
Company: Asia Pacific Fibers Tbk
Date Open High Low Close Volume Value
21-Mar-2023 50.00 51.00 50.00 51.00 138,300 0
20-Mar-2023 51.00 52.00 50.00 50.00 864,000 0
17-Mar-2023 51.00 51.00 50.00 51.00 153,200 0
16-Mar-2023 50.00 51.00 50.00 51.00 167,600 0
15-Mar-2023 51.00 52.00 50.00 52.00 203,900 0
14-Mar-2023 50.00 52.00 50.00 51.00 694,200 0
13-Mar-2023 51.00 52.00 50.00 50.00 2,822,700 0
10-Mar-2023 52.00 52.00 50.00 51.00 408,900 0
09-Mar-2023 51.00 52.00 51.00 52.00 535,700 0
08-Mar-2023 51.00 51.00 50.00 51.00 353,300 0
07-Mar-2023 51.00 52.00 51.00 51.00 98,800 0
06-Mar-2023 52.00 52.00 51.00 51.00 130,700 0
03-Mar-2023 51.00 52.00 51.00 52.00 108,800 0
02-Mar-2023 51.00 52.00 51.00 51.00 426,900 0
01-Mar-2023 51.00 52.00 51.00 52.00 160,200 0
28-Feb-2023 51.00 52.00 51.00 52.00 464,500 0
27-Feb-2023 52.00 52.00 51.00 51.00 919,200 0
24-Feb-2023 52.00 52.00 52.00 52.00 211,400 0
23-Feb-2023 51.00 52.00 51.00 52.00 531,200 0
22-Feb-2023 52.00 53.00 51.00 52.00 564,400 0
21-Feb-2023 52.00 52.00 52.00 52.00 140,100 0
20-Feb-2023 52.00 53.00 51.00 53.00 190,500 0
17-Feb-2023 52.00 52.00 51.00 52.00 196,400 0
16-Feb-2023 52.00 53.00 51.00 52.00 825,600 0
15-Feb-2023 53.00 53.00 52.00 52.00 165,000 0
14-Feb-2023 52.00 53.00 52.00 53.00 245,000 0
13-Feb-2023 54.00 54.00 51.00 53.00 2,375,400 0
10-Feb-2023 53.00 54.00 52.00 54.00 351,500 0
09-Feb-2023 53.00 55.00 52.00 53.00 213,800 0
08-Feb-2023 53.00 56.00 52.00 53.00 1,813,300 0
07-Feb-2023 53.00 54.00 52.00 53.00 248,600 0
06-Feb-2023 53.00 53.00 52.00 52.00 68,100 0
03-Feb-2023 54.00 54.00 52.00 53.00 131,900 0
02-Feb-2023 52.00 54.00 52.00 54.00 964,000 0
01-Feb-2023 52.00 53.00 51.00 53.00 598,200 0
31-Jan-2023 53.00 53.00 52.00 52.00 664,200 0
30-Jan-2023 53.00 54.00 53.00 53.00 317,000 0
27-Jan-2023 54.00 54.00 53.00 53.00 198,500 0
26-Jan-2023 53.00 54.00 53.00 54.00 112,400 0
25-Jan-2023 54.00 54.00 53.00 53.00 141,600 0
24-Jan-2023 52.00 54.00 52.00 54.00 808,900 0
20-Jan-2023 53.00 54.00 52.00 52.00 711,500 0
19-Jan-2023 54.00 54.00 51.00 53.00 1,067,700 0
18-Jan-2023 54.00 54.00 52.00 53.00 432,200 0
17-Jan-2023 52.00 54.00 51.00 54.00 399,500 0
16-Jan-2023 54.00 54.00 52.00 52.00 1,867,100 0
13-Jan-2023 53.00 54.00 52.00 54.00 149,300 0
12-Jan-2023 52.00 54.00 52.00 53.00 188,100 0
11-Jan-2023 53.00 53.00 52.00 52.00 104,800 0
10-Jan-2023 52.00 53.00 52.00 52.00 652,000 0
09-Jan-2023 53.00 56.00 52.00 53.00 316,000 0
06-Jan-2023 54.00 54.00 52.00 53.00 538,600 0
05-Jan-2023 54.00 54.00 52.00 54.00 933,000 0
04-Jan-2023 54.00 55.00 54.00 54.00 160,300 0
03-Jan-2023 57.00 57.00 53.00 54.00 713,900 0
02-Jan-2023 55.00 57.00 54.00 55.00 621,500 0
30-Dec-2022 55.00 56.00 54.00 55.00 562,600 0
29-Dec-2022 53.00 57.00 53.00 54.00 209,800 0
28-Dec-2022 54.00 54.00 53.00 53.00 579,100 0
27-Dec-2022 56.00 56.00 53.00 53.00 848,200 0
26-Dec-2022 55.00 55.00 53.00 54.00 573,300 0
23-Dec-2022 55.00 55.00 54.00 54.00 158,400 0
22-Dec-2022 55.00 56.00 54.00 54.00 129,900 0
21-Dec-2022 56.00 56.00 54.00 54.00 594,700 0
20-Dec-2022 56.00 56.00 54.00 54.00 231,000 0
19-Dec-2022 55.00 56.00 54.00 56.00 197,200 0
16-Dec-2022 56.00 57.00 55.00 55.00 709,900 0
15-Dec-2022 56.00 57.00 55.00 56.00 97,700 0
14-Dec-2022 56.00 57.00 56.00 56.00 567,300 0
13-Dec-2022 56.00 58.00 55.00 57.00 569,300 0
12-Dec-2022 54.00 57.00 54.00 55.00 2,033,700 0
09-Dec-2022 54.00 57.00 53.00 54.00 2,140,000 0
08-Dec-2022 56.00 57.00 54.00 56.00 3,059,700 0
07-Dec-2022 59.00 59.00 55.00 56.00 8,994,300 0
06-Dec-2022 61.00 64.00 59.00 59.00 3,445,500 0
05-Dec-2022 61.00 62.00 60.00 61.00 214,200 0
02-Dec-2022 62.00 64.00 60.00 61.00 1,002,500 0
01-Dec-2022 62.00 63.00 60.00 62.00 2,088,300 0
30-Nov-2022 62.00 65.00 62.00 62.00 1,656,300 0
29-Nov-2022 63.00 67.00 62.00 62.00 312,900 0
28-Nov-2022 63.00 64.00 61.00 63.00 215,500 0
25-Nov-2022 63.00 65.00 62.00 63.00 2,151,900 0
24-Nov-2022 64.00 65.00 63.00 63.00 1,172,100 0
23-Nov-2022 64.00 67.00 63.00 64.00 807,000 0
22-Nov-2022 62.00 64.00 62.00 64.00 492,000 0
21-Nov-2022 63.00 64.00 60.00 63.00 619,400 0
18-Nov-2022 64.00 64.00 63.00 63.00 545,900 0
17-Nov-2022 64.00 65.00 62.00 64.00 463,600 0
16-Nov-2022 64.00 64.00 63.00 64.00 446,800 0
15-Nov-2022 65.00 67.00 63.00 64.00 2,948,000 0
14-Nov-2022 66.00 67.00 64.00 64.00 860,700 0
11-Nov-2022 64.00 68.00 64.00 65.00 1,574,600 0
10-Nov-2022 64.00 67.00 62.00 64.00 1,716,200 0
09-Nov-2022 64.00 67.00 63.00 64.00 782,700 0
08-Nov-2022 65.00 68.00 62.00 65.00 1,868,200 0
07-Nov-2022 67.00 69.00 64.00 64.00 3,064,300 0
04-Nov-2022 69.00 72.00 66.00 67.00 13,377,600 0
03-Nov-2022 61.00 67.00 60.00 67.00 8,923,300 0
02-Nov-2022 61.00 64.00 60.00 61.00 2,485,500 0
01-Nov-2022 62.00 63.00 61.00 61.00 489,700 0