Pool Advista Finance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 106.00 | 127.00 | 106.00 | 115.00 | 115.00 | 63,899,300 |
| 2022-05-12 | 117.00 | 119.00 | 103.00 | 104.00 | 104.00 | 5,221,500 |
| 2022-05-11 | 117.00 | 130.00 | 108.00 | 110.00 | 110.00 | 32,928,100 |
| 2022-05-10 | 98.000 | 126.00 | 96.000 | 115.00 | 115.00 | 71,591,800 |
| 2022-05-09 | 93.000 | 94.000 | 91.000 | 94.000 | 94.000 | 952,500 |
| 2022-04-28 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 2,011,100 |
| 2022-04-27 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 1,549,700 |
| 2022-04-26 | 98.000 | 102.00 | 94.000 | 95.000 | 95.000 | 7,532,700 |
| 2022-04-25 | 99.000 | 116.00 | 95.000 | 98.000 | 98.000 | 27,924,400 |
| 2022-04-22 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 1,837,500 |
| 2022-04-21 | 97.000 | 102.00 | 96.000 | 100.00 | 100.00 | 1,465,700 |
| 2022-04-20 | 103.00 | 105.00 | 99.000 | 102.00 | 102.00 | 2,251,200 |
| 2022-04-19 | 100.00 | 109.00 | 100.00 | 103.00 | 103.00 | 2,987,600 |
| 2022-04-18 | 99.000 | 112.00 | 99.000 | 100.00 | 100.00 | 8,894,300 |
| 2022-04-14 | 105.00 | 113.00 | 105.00 | 105.00 | 105.00 | 2,333,500 |
| 2022-04-13 | 109.00 | 124.00 | 108.00 | 112.00 | 112.00 | 9,588,600 |
| 2022-04-12 | 107.00 | 113.00 | 107.00 | 107.00 | 107.00 | 2,509,900 |
| 2022-04-11 | 122.00 | 123.00 | 114.00 | 114.00 | 114.00 | 5,161,900 |
| 2022-04-08 | 120.00 | 128.00 | 120.00 | 122.00 | 122.00 | 5,065,300 |
| 2022-04-07 | 128.00 | 137.00 | 122.00 | 125.00 | 125.00 | 8,525,800 |
| 2022-04-06 | 118.00 | 142.00 | 118.00 | 128.00 | 128.00 | 34,734,200 |
| 2022-04-05 | 107.00 | 143.00 | 106.00 | 125.00 | 125.00 | 81,656,600 |
| 2022-04-04 | 128.00 | 156.00 | 113.00 | 113.00 | 113.00 | 102,873,700 |
| 2022-04-01 | 95.000 | 121.00 | 91.000 | 121.00 | 121.00 | 86,990,200 |
| 2022-03-31 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 1,210,800 |
| 2022-03-30 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 631,800 |
| 2022-03-29 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 883,900 |
| 2022-03-28 | 88.000 | 93.000 | 88.000 | 90.000 | 90.000 | 1,375,700 |
| 2022-03-25 | 89.000 | 102.00 | 89.000 | 93.000 | 93.000 | 7,194,900 |
| 2022-03-24 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 4,784,800 |
| 2022-03-23 | 93.000 | 100.00 | 93.000 | 95.000 | 95.000 | 2,505,600 |
| 2022-03-22 | 94.000 | 113.00 | 94.000 | 98.000 | 98.000 | 22,380,400 |
| 2022-03-21 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 1,351,000 |
| 2022-03-18 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 3,232,200 |
| 2022-03-17 | 104.00 | 111.00 | 102.00 | 102.00 | 102.00 | 6,524,900 |
| 2022-03-16 | 88.000 | 112.00 | 88.000 | 109.00 | 109.00 | 34,556,500 |
| 2022-03-15 | 85.000 | 108.00 | 85.000 | 88.000 | 88.000 | 9,213,900 |
| 2022-03-14 | 80.000 | 88.000 | 80.000 | 85.000 | 85.000 | 952,500 |
| 2022-03-11 | 80.000 | 87.000 | 80.000 | 85.000 | 85.000 | 560,500 |
| 2022-03-10 | 81.000 | 90.000 | 81.000 | 85.000 | 85.000 | 1,368,600 |
| 2022-03-09 | 91.000 | 93.000 | 84.000 | 84.000 | 84.000 | 3,352,500 |
| 2022-03-08 | 81.000 | 117.00 | 81.000 | 90.000 | 90.000 | 20,035,800 |
| 2022-03-07 | 92.000 | 95.000 | 86.000 | 87.000 | 87.000 | 625,700 |
| 2022-03-04 | 98.000 | 98.000 | 92.000 | 92.000 | 92.000 | 1,325,100 |
| 2022-03-02 | 103.00 | 106.00 | 98.000 | 98.000 | 98.000 | 1,175,800 |
| 2022-03-01 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | 492,800 |
| 2022-02-25 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 1,244,500 |
| 2022-02-24 | 124.00 | 128.00 | 116.00 | 116.00 | 116.00 | 1,151,700 |
| 2022-02-23 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 910,200 |
| 2022-02-22 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 1,012,600 |
| 2022-02-21 | 132.00 | 132.00 | 127.00 | 131.00 | 131.00 | 771,000 |
| 2022-02-18 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 380,800 |
| 2022-02-17 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 507,000 |
| 2022-02-16 | 125.00 | 135.00 | 125.00 | 129.00 | 129.00 | 1,580,000 |
| 2022-02-15 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 279,700 |
| 2022-02-14 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 622,400 |
| 2022-02-11 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | 2,040,200 |
| 2022-02-10 | 127.00 | 138.00 | 127.00 | 133.00 | 133.00 | 521,400 |
| 2022-02-09 | 131.00 | 142.00 | 127.00 | 136.00 | 136.00 | 3,680,300 |
| 2022-02-08 | 126.00 | 151.00 | 125.00 | 129.00 | 129.00 | 16,966,800 |
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.