Pool Advista Finance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 70.000 | 71.000 | 69.000 | 71.000 | 71.000 | 313,700 |
| 2023-01-25 | 73.000 | 73.000 | 68.000 | 71.000 | 71.000 | 435,300 |
| 2023-01-24 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 632,400 |
| 2023-01-20 | 73.000 | 73.000 | 69.000 | 70.000 | 70.000 | 488,200 |
| 2023-01-19 | 70.000 | 72.000 | 69.000 | 69.000 | 69.000 | 1,507,300 |
| 2023-01-18 | 73.000 | 73.000 | 69.000 | 69.000 | 69.000 | 418,500 |
| 2023-01-17 | 73.000 | 73.000 | 69.000 | 71.000 | 71.000 | 434,500 |
| 2023-01-16 | 70.000 | 73.000 | 69.000 | 71.000 | 71.000 | 1,331,200 |
| 2023-01-13 | 73.000 | 73.000 | 66.000 | 69.000 | 69.000 | 1,166,000 |
| 2023-01-12 | 67.000 | 68.000 | 63.000 | 68.000 | 68.000 | 1,430,300 |
| 2023-01-11 | 72.000 | 72.000 | 64.000 | 66.000 | 66.000 | 3,078,300 |
| 2023-01-10 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 1,202,800 |
| 2023-01-09 | 68.000 | 71.000 | 67.000 | 68.000 | 68.000 | 2,496,000 |
| 2023-01-06 | 73.000 | 73.000 | 65.000 | 67.000 | 67.000 | 3,922,500 |
| 2023-01-05 | 73.000 | 74.000 | 67.000 | 67.000 | 67.000 | 4,850,100 |
| 2023-01-04 | 71.000 | 84.000 | 71.000 | 72.000 | 72.000 | 29,527,200 |
| 2023-01-03 | 81.000 | 81.000 | 76.000 | 76.000 | 76.000 | 10,184,300 |
| 2023-01-02 | 88.000 | 101.00 | 81.000 | 81.000 | 81.000 | 67,199,400 |
| 2022-12-30 | 87.000 | 89.000 | 84.000 | 87.000 | 87.000 | 957,700 |
| 2022-12-29 | 90.000 | 91.000 | 84.000 | 86.000 | 86.000 | 6,927,200 |
| 2022-12-28 | 93.000 | 94.000 | 90.000 | 90.000 | 90.000 | 1,533,900 |
| 2022-12-27 | 91.000 | 95.000 | 90.000 | 91.000 | 91.000 | 4,945,600 |
| 2022-12-26 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 833,000 |
| 2022-12-23 | 91.000 | 94.000 | 90.000 | 90.000 | 90.000 | 1,887,000 |
| 2022-12-22 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 1,353,400 |
| 2022-12-21 | 91.000 | 92.000 | 89.000 | 92.000 | 92.000 | 1,462,200 |
| 2022-12-20 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 1,758,900 |
| 2022-12-19 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 868,700 |
| 2022-12-16 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 1,578,300 |
| 2022-12-15 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,896,700 |
| 2022-12-14 | 91.000 | 94.000 | 88.000 | 90.000 | 90.000 | 4,321,400 |
| 2022-12-13 | 89.000 | 91.000 | 87.000 | 89.000 | 89.000 | 1,447,600 |
| 2022-12-12 | 87.000 | 92.000 | 85.000 | 89.000 | 89.000 | 2,153,100 |
| 2022-12-09 | 86.000 | 88.000 | 84.000 | 87.000 | 87.000 | 1,626,300 |
| 2022-12-08 | 87.000 | 88.000 | 84.000 | 86.000 | 86.000 | 1,886,400 |
| 2022-12-07 | 87.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,029,600 |
| 2022-12-06 | 87.000 | 90.000 | 86.000 | 87.000 | 87.000 | 3,663,300 |
| 2022-12-05 | 89.000 | 93.000 | 88.000 | 89.000 | 89.000 | 2,562,200 |
| 2022-12-02 | 84.000 | 97.000 | 84.000 | 88.000 | 88.000 | 16,053,300 |
| 2022-12-01 | 84.000 | 91.000 | 84.000 | 88.000 | 88.000 | 3,026,900 |
| 2022-11-30 | 88.000 | 92.000 | 88.000 | 89.000 | 89.000 | 2,605,500 |
| 2022-11-29 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 2,479,000 |
| 2022-11-28 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,981,000 |
| 2022-11-25 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 1,635,000 |
| 2022-11-24 | 95.000 | 97.000 | 93.000 | 93.000 | 93.000 | 4,680,500 |
| 2022-11-23 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 3,852,300 |
| 2022-11-22 | 98.000 | 105.00 | 94.000 | 96.000 | 96.000 | 44,386,200 |
| 2022-11-21 | 95.000 | 98.000 | 91.000 | 97.000 | 97.000 | 11,093,800 |
| 2022-11-18 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 6,875,200 |
| 2022-11-17 | 104.00 | 109.00 | 98.000 | 100.00 | 100.00 | 26,142,900 |
| 2022-11-16 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 8,744,900 |
| 2022-11-15 | 95.000 | 105.00 | 95.000 | 100.00 | 100.00 | 11,245,000 |
| 2022-11-14 | 106.00 | 107.00 | 99.000 | 102.00 | 102.00 | 19,151,000 |
| 2022-11-11 | 106.00 | 114.00 | 106.00 | 106.00 | 106.00 | 7,995,900 |
| 2022-11-10 | 123.00 | 131.00 | 113.00 | 113.00 | 113.00 | 29,407,400 |
| 2022-11-09 | 108.00 | 121.00 | 108.00 | 121.00 | 121.00 | 16,901,500 |
| 2022-11-08 | 109.00 | 118.00 | 109.00 | 114.00 | 114.00 | 13,638,400 |
| 2022-11-07 | 111.00 | 128.00 | 108.00 | 116.00 | 116.00 | 96,027,600 |
| 2022-11-04 | 107.00 | 138.00 | 107.00 | 111.00 | 111.00 | 70,136,700 |
| 2022-11-03 | 113.00 | 117.00 | 106.00 | 114.00 | 114.00 | 28,417,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.