Pool Advista Finance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 82.000 | 89.000 | 82.000 | 87.000 | 87.000 | 366,900 |
| 2022-08-09 | 83.000 | 90.000 | 83.000 | 88.000 | 88.000 | 1,289,700 |
| 2022-08-08 | 85.000 | 91.000 | 85.000 | 88.000 | 88.000 | 788,400 |
| 2022-08-05 | 91.000 | 92.000 | 88.000 | 91.000 | 91.000 | 671,100 |
| 2022-08-04 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 690,100 |
| 2022-08-03 | 85.000 | 92.000 | 85.000 | 89.000 | 89.000 | 669,600 |
| 2022-08-02 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 435,800 |
| 2022-08-01 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 505,100 |
| 2022-07-29 | 87.000 | 93.000 | 87.000 | 92.000 | 92.000 | 945,900 |
| 2022-07-28 | 87.000 | 94.000 | 87.000 | 92.000 | 92.000 | 605,300 |
| 2022-07-27 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 1,100,000 |
| 2022-07-26 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 867,400 |
| 2022-07-25 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 974,200 |
| 2022-07-22 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 519,800 |
| 2022-07-21 | 86.000 | 92.000 | 86.000 | 92.000 | 92.000 | 1,114,100 |
| 2022-07-20 | 86.000 | 93.000 | 86.000 | 91.000 | 91.000 | 644,200 |
| 2022-07-19 | 86.000 | 93.000 | 86.000 | 91.000 | 91.000 | 975,400 |
| 2022-07-18 | 88.000 | 94.000 | 88.000 | 91.000 | 91.000 | 1,332,100 |
| 2022-07-15 | 91.000 | 98.000 | 91.000 | 94.000 | 94.000 | 4,414,900 |
| 2022-07-14 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 731,800 |
| 2022-07-13 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 737,000 |
| 2022-07-12 | 90.000 | 94.000 | 90.000 | 93.000 | 93.000 | 549,100 |
| 2022-07-11 | 89.000 | 95.000 | 89.000 | 93.000 | 93.000 | 1,066,600 |
| 2022-07-08 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 1,607,200 |
| 2022-07-07 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 1,389,400 |
| 2022-07-06 | 90.000 | 95.000 | 90.000 | 94.000 | 94.000 | 1,168,900 |
| 2022-07-05 | 90.000 | 94.000 | 90.000 | 93.000 | 93.000 | 1,618,300 |
| 2022-07-04 | 97.000 | 99.000 | 90.000 | 90.000 | 90.000 | 3,202,500 |
| 2022-07-01 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,448,300 |
| 2022-06-30 | 100.00 | 102.00 | 97.000 | 97.000 | 97.000 | 3,739,600 |
| 2022-06-29 | 110.00 | 121.00 | 100.00 | 100.00 | 100.00 | 45,061,400 |
| 2022-06-28 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 4,588,400 |
| 2022-06-27 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,543,300 |
| 2022-06-24 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,984,200 |
| 2022-06-23 | 106.00 | 112.00 | 103.00 | 103.00 | 103.00 | 7,571,800 |
| 2022-06-22 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 3,621,100 |
| 2022-06-21 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,727,800 |
| 2022-06-20 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,213,300 |
| 2022-06-17 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,651,700 |
| 2022-06-16 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 5,515,000 |
| 2022-06-15 | 112.00 | 124.00 | 104.00 | 104.00 | 104.00 | 43,468,900 |
| 2022-06-14 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 3,447,500 |
| 2022-06-13 | 113.00 | 113.00 | 102.00 | 106.00 | 106.00 | 8,476,200 |
| 2022-06-10 | 114.00 | 131.00 | 109.00 | 109.00 | 109.00 | 62,962,200 |
| 2022-06-09 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,013,800 |
| 2022-06-08 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,634,300 |
| 2022-06-07 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 1,127,100 |
| 2022-06-06 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,594,300 |
| 2022-06-03 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,289,400 |
| 2022-06-02 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,490,100 |
| 2022-05-31 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | 6,465,400 |
| 2022-05-30 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4,402,800 |
| 2022-05-27 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 2,787,900 |
| 2022-05-25 | 108.00 | 119.00 | 108.00 | 111.00 | 111.00 | 15,031,900 |
| 2022-05-24 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 4,380,400 |
| 2022-05-23 | 103.00 | 118.00 | 103.00 | 110.00 | 110.00 | 9,276,100 |
| 2022-05-20 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | 6,497,100 |
| 2022-05-19 | 109.00 | 130.00 | 108.00 | 115.00 | 115.00 | 62,121,500 |
| 2022-05-18 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | 5,375,600 |
| 2022-05-17 | 116.00 | 118.00 | 107.00 | 109.00 | 109.00 | 11,222,800 |
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.