Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 61,300 |
| 2026-10-16 | 840.00 | 840.00 | 720.00 | 720.00 | 720.00 | 19,100 |
| 2026-10-15 | 830.00 | 855.00 | 815.00 | 845.00 | 845.00 | 29,900 |
| 2026-10-14 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3,300 |
| 2026-10-13 | 855.00 | 890.00 | 830.00 | 850.00 | 850.00 | 14,100 |
| 2026-10-12 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | 26,400 |
| 2026-10-09 | 870.00 | 885.00 | 835.00 | 885.00 | 885.00 | 24,800 |
| 2026-10-08 | 880.00 | 890.00 | 845.00 | 845.00 | 845.00 | 4,300 |
| 2026-10-07 | 870.00 | 890.00 | 865.00 | 880.00 | 880.00 | 25,400 |
| 2026-10-06 | 870.00 | 875.00 | 845.00 | 875.00 | 875.00 | 16,400 |
| 2026-10-05 | 840.00 | 885.00 | 840.00 | 875.00 | 875.00 | 42,300 |
| 2026-10-02 | 880.00 | 880.00 | 830.00 | 870.00 | 870.00 | 12,100 |
| 2026-10-01 | 845.00 | 885.00 | 825.00 | 880.00 | 880.00 | 32,300 |
| 2026-09-30 | 820.00 | 925.00 | 820.00 | 890.00 | 890.00 | 54,300 |
| 2026-09-29 | 875.00 | 875.00 | 765.00 | 830.00 | 830.00 | 23,600 |
| 2026-09-28 | 935.00 | 940.00 | 840.00 | 875.00 | 875.00 | 62,300 |
| 2026-09-25 | 920.00 | 970.00 | 885.00 | 945.00 | 945.00 | 8,000 |
| 2026-09-24 | 935.00 | 950.00 | 880.00 | 930.00 | 930.00 | 12,400 |
| 2026-09-23 | 975.00 | 975.00 | 880.00 | 930.00 | 930.00 | 78,000 |
| 2026-09-22 | 940.00 | 980.00 | 890.00 | 980.00 | 980.00 | 13,900 |
| 2026-09-21 | 880.00 | 950.00 | 880.00 | 945.00 | 945.00 | 22,800 |
| 2026-09-18 | 930.00 | 930.00 | 880.00 | 925.00 | 925.00 | 10,800 |
| 2026-09-17 | 910.00 | 940.00 | 850.00 | 940.00 | 940.00 | 12,700 |
| 2026-09-16 | 855.00 | 975.00 | 855.00 | 900.00 | 900.00 | 79,200 |
| 2026-09-15 | 885.00 | 990.00 | 835.00 | 845.00 | 845.00 | 95,500 |
| 2026-09-14 | 900.00 | 905.00 | 820.00 | 895.00 | 895.00 | 16,500 |
| 2026-09-11 | 900.00 | 955.00 | 850.00 | 890.00 | 890.00 | 132,500 |
| 2026-09-10 | 970.00 | 1,025.00 | 935.00 | 950.00 | 950.00 | 32,100 |
| 2026-09-09 | 985.00 | 990.00 | 940.00 | 985.00 | 985.00 | 31,200 |
| 2026-09-08 | 995.00 | 1,030.00 | 940.00 | 985.00 | 985.00 | 21,400 |
| 2026-09-07 | 1,015.00 | 1,035.00 | 950.00 | 995.00 | 995.00 | 23,100 |
| 2026-09-04 | 970.00 | 1,025.00 | 920.00 | 1,015.00 | 1,015.00 | 53,200 |
| 2026-09-03 | 955.00 | 1,040.00 | 915.00 | 970.00 | 970.00 | 75,600 |
| 2026-09-02 | 895.00 | 1,100.00 | 860.00 | 950.00 | 950.00 | 268,800 |
| 2026-09-01 | 900.00 | 920.00 | 860.00 | 910.00 | 910.00 | 20,200 |
| 2026-08-31 | 825.00 | 965.00 | 810.00 | 870.00 | 870.00 | 150,100 |
| 2026-08-28 | 890.00 | 890.00 | 810.00 | 825.00 | 825.00 | 75,100 |
| 2026-08-27 | 830.00 | 995.00 | 800.00 | 855.00 | 855.00 | 435,300 |
| 2026-08-26 | 785.00 | 805.00 | 765.00 | 800.00 | 800.00 | 46,600 |
| 2026-08-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-08-24 | 750.00 | 840.00 | 740.00 | 785.00 | 785.00 | 56,800 |
| 2026-08-21 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | 11,300 |
| 2026-08-20 | 780.00 | 785.00 | 750.00 | 785.00 | 785.00 | 15,700 |
| 2026-08-19 | 760.00 | 775.00 | 730.00 | 765.00 | 765.00 | 14,500 |
| 2026-08-18 | 775.00 | 785.00 | 720.00 | 780.00 | 780.00 | 27,700 |
| 2026-08-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-08-14 | 745.00 | 785.00 | 730.00 | 785.00 | 785.00 | 14,000 |
| 2026-08-13 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 900 |
| 2026-08-12 | 740.00 | 760.00 | 730.00 | 745.00 | 745.00 | 8,500 |
| 2026-08-11 | 770.00 | 790.00 | 730.00 | 730.00 | 730.00 | 11,700 |
| 2026-08-10 | 795.00 | 800.00 | 725.00 | 770.00 | 770.00 | 84,800 |
| 2026-08-07 | 745.00 | 810.00 | 745.00 | 750.00 | 750.00 | 6,600 |
| 2026-08-06 | 740.00 | 760.00 | 725.00 | 750.00 | 750.00 | 39,000 |
| 2026-08-05 | 735.00 | 760.00 | 720.00 | 760.00 | 760.00 | 20,100 |
| 2026-08-04 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 29,400 |
| 2026-08-03 | 740.00 | 750.00 | 720.00 | 750.00 | 750.00 | 30,700 |
| 2026-07-31 | 725.00 | 745.00 | 695.00 | 725.00 | 725.00 | 18,900 |
| 2026-07-30 | 745.00 | 750.00 | 695.00 | 720.00 | 720.00 | 1,700 |
| 2026-07-29 | 720.00 | 720.00 | 685.00 | 710.00 | 710.00 | 5,700 |
| 2026-07-28 | 680.00 | 725.00 | 675.00 | 705.00 | 705.00 | 15,200 |
Page 1 of 5 · 253 trading daysOlder →
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.