Pool Advista Finance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | 894,900 |
| 2022-02-04 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 638,300 |
| 2022-02-03 | 130.00 | 132.00 | 124.00 | 127.00 | 127.00 | 774,700 |
| 2022-02-02 | 124.00 | 131.00 | 123.00 | 128.00 | 128.00 | 955,100 |
| 2022-01-31 | 127.00 | 131.00 | 124.00 | 124.00 | 124.00 | 737,600 |
| 2022-01-28 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 645,000 |
| 2022-01-27 | 128.00 | 138.00 | 124.00 | 133.00 | 133.00 | 756,200 |
| 2022-01-26 | 140.00 | 142.00 | 131.00 | 133.00 | 133.00 | 1,464,500 |
| 2022-01-25 | 155.00 | 155.00 | 140.00 | 140.00 | 140.00 | 1,448,100 |
| 2022-01-24 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | 1,979,000 |
| 2022-01-21 | 176.00 | 181.00 | 158.00 | 160.00 | 160.00 | 5,938,300 |
| 2022-01-20 | 162.00 | 168.00 | 159.00 | 168.00 | 168.00 | 2,825,000 |
| 2022-01-19 | 158.00 | 166.00 | 156.00 | 161.00 | 161.00 | 1,304,700 |
| 2022-01-18 | 163.00 | 164.00 | 157.00 | 158.00 | 158.00 | 603,600 |
| 2022-01-17 | 175.00 | 175.00 | 162.00 | 163.00 | 163.00 | 2,104,100 |
| 2022-01-14 | 180.00 | 193.00 | 164.00 | 173.00 | 173.00 | 10,836,900 |
| 2022-01-13 | 170.00 | 172.00 | 163.00 | 163.00 | 163.00 | 1,100,900 |
| 2022-01-12 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 1,378,600 |
| 2022-01-11 | 173.00 | 178.00 | 169.00 | 169.00 | 169.00 | 825,700 |
| 2022-01-10 | 177.00 | 188.00 | 172.00 | 173.00 | 173.00 | 2,198,600 |
| 2022-01-07 | 185.00 | 195.00 | 175.00 | 177.00 | 177.00 | 2,657,600 |
| 2022-01-06 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 319,000 |
| 2022-01-05 | 218.00 | 220.00 | 202.00 | 202.00 | 202.00 | 4,472,600 |
| 2022-01-04 | 180.00 | 216.00 | 170.00 | 216.00 | 216.00 | 11,804,700 |
| 2022-01-03 | 188.00 | 188.00 | 177.00 | 177.00 | 177.00 | 1,355,200 |
| 2021-12-30 | 202.00 | 202.00 | 190.00 | 190.00 | 190.00 | 1,404,100 |
| 2021-12-29 | 222.00 | 226.00 | 204.00 | 204.00 | 204.00 | 1,101,600 |
| 2021-12-28 | 222.00 | 222.00 | 204.00 | 218.00 | 218.00 | 1,992,500 |
| 2021-12-27 | 226.00 | 234.00 | 206.00 | 218.00 | 218.00 | 4,694,600 |
| 2021-12-24 | 240.00 | 246.00 | 220.00 | 220.00 | 220.00 | 2,278,700 |
| 2021-12-23 | 246.00 | 246.00 | 234.00 | 236.00 | 236.00 | 764,500 |
| 2021-12-22 | 240.00 | 254.00 | 236.00 | 240.00 | 240.00 | 2,884,300 |
| 2021-12-21 | 256.00 | 256.00 | 238.00 | 240.00 | 240.00 | 3,626,200 |
| 2021-12-20 | 252.00 | 282.00 | 250.00 | 252.00 | 252.00 | 17,608,600 |
| 2021-12-17 | 250.00 | 260.00 | 248.00 | 250.00 | 250.00 | 853,900 |
| 2021-12-16 | 260.00 | 270.00 | 246.00 | 252.00 | 252.00 | 1,500,000 |
| 2021-12-15 | 268.00 | 270.00 | 256.00 | 260.00 | 260.00 | 1,761,800 |
| 2021-12-14 | 268.00 | 286.00 | 262.00 | 262.00 | 262.00 | 14,157,800 |
| 2021-12-13 | 270.00 | 272.00 | 254.00 | 264.00 | 264.00 | 5,219,000 |
| 2021-12-10 | 274.00 | 284.00 | 262.00 | 268.00 | 268.00 | 5,183,700 |
| 2021-12-09 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 1,488,300 |
| 2021-12-08 | 270.00 | 282.00 | 254.00 | 272.00 | 272.00 | 6,534,100 |
| 2021-12-07 | 254.00 | 286.00 | 238.00 | 270.00 | 270.00 | 14,914,000 |
| 2021-12-06 | 274.00 | 274.00 | 254.00 | 254.00 | 254.00 | 1,220,200 |
| 2021-12-03 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 1,272,500 |
| 2021-12-02 | 284.00 | 288.00 | 270.00 | 278.00 | 278.00 | 4,098,300 |
| 2021-12-01 | 288.00 | 304.00 | 274.00 | 276.00 | 276.00 | 12,182,000 |
| 2021-11-30 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | 5,451,900 |
| 2021-11-29 | 296.00 | 298.00 | 272.00 | 282.00 | 282.00 | 20,027,300 |
| 2021-11-26 | 238.00 | 296.00 | 222.00 | 292.00 | 292.00 | 40,772,200 |
| 2021-11-25 | 238.00 | 254.00 | 230.00 | 238.00 | 238.00 | 15,940,800 |
| 2021-11-24 | 234.00 | 244.00 | 222.00 | 234.00 | 234.00 | 12,141,900 |
| 2021-11-23 | 228.00 | 268.00 | 228.00 | 234.00 | 234.00 | 24,203,100 |
| 2021-11-22 | 183.00 | 244.00 | 183.00 | 244.00 | 244.00 | 15,504,500 |
| 2021-11-19 | 171.00 | 206.00 | 165.00 | 182.00 | 182.00 | 10,332,500 |
| 2021-11-18 | 164.00 | 170.00 | 161.00 | 169.00 | 169.00 | 778,300 |
| 2021-11-17 | 167.00 | 174.00 | 161.00 | 164.00 | 164.00 | 1,142,900 |
| 2021-11-16 | 167.00 | 170.00 | 162.00 | 165.00 | 165.00 | 485,700 |
| 2021-11-15 | 159.00 | 185.00 | 157.00 | 167.00 | 167.00 | 11,206,200 |
| 2021-11-12 | 174.00 | 176.00 | 157.00 | 158.00 | 158.00 | 2,077,000 |
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.