Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 730.00 | 780.00 | 730.00 | 780.00 | 780.00 | 300 |
| 2024-01-25 | 745.00 | 765.00 | 735.00 | 760.00 | 760.00 | 4,400 |
| 2024-01-24 | 740.00 | 750.00 | 710.00 | 710.00 | 710.00 | 7,800 |
| 2024-01-23 | 820.00 | 820.00 | 735.00 | 735.00 | 735.00 | 12,400 |
| 2024-01-22 | 825.00 | 825.00 | 775.00 | 800.00 | 800.00 | 7,000 |
| 2024-01-19 | 770.00 | 875.00 | 735.00 | 825.00 | 825.00 | 43,200 |
| 2024-01-18 | 770.00 | 950.00 | 765.00 | 780.00 | 780.00 | 49,300 |
| 2024-01-17 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-01-16 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2,000 |
| 2024-01-15 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 4,400 |
| 2024-01-12 | 735.00 | 765.00 | 730.00 | 765.00 | 765.00 | 4,900 |
| 2024-01-11 | 765.00 | 795.00 | 740.00 | 740.00 | 740.00 | 16,200 |
| 2024-01-10 | 730.00 | 765.00 | 730.00 | 765.00 | 765.00 | 7,200 |
| 2024-01-09 | 870.00 | 950.00 | 750.00 | 780.00 | 780.00 | 107,600 |
| 2024-01-08 | 760.00 | 880.00 | 760.00 | 870.00 | 870.00 | 699,100 |
| 2024-01-05 | 770.00 | 815.00 | 705.00 | 705.00 | 705.00 | 15,300 |
| 2024-01-04 | 800.00 | 830.00 | 800.00 | 825.00 | 825.00 | 300 |
| 2024-01-03 | 785.00 | 825.00 | 785.00 | 825.00 | 825.00 | 300 |
| 2024-01-02 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 1,200 |
| 2023-12-29 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-27 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 197,100 |
| 2023-12-22 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-21 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-19 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-18 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-15 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-14 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-12-13 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 200 |
| 2023-12-12 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| 2023-12-11 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 3,400 |
| 2023-12-08 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 300 |
| 2023-12-07 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-12-06 | 800.00 | 830.00 | 800.00 | 830.00 | 830.00 | 2,300 |
| 2023-12-05 | 795.00 | 840.00 | 795.00 | 840.00 | 840.00 | 2,400 |
| 2023-12-04 | 790.00 | 845.00 | 790.00 | 845.00 | 845.00 | 4,000 |
| 2023-12-01 | 800.00 | 845.00 | 800.00 | 845.00 | 845.00 | 9,100 |
| 2023-11-30 | 835.00 | 845.00 | 825.00 | 845.00 | 845.00 | 9,800 |
| 2023-11-29 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 300 |
| 2023-11-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-11-27 | 805.00 | 850.00 | 750.00 | 850.00 | 850.00 | 3,000 |
| 2023-11-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-11-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-11-22 | 800.00 | 845.00 | 695.00 | 810.00 | 810.00 | 3,600 |
| 2023-11-21 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| 2023-11-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| 2023-11-17 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-11-16 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-11-15 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 500 |
| 2023-11-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-11-13 | 810.00 | 810.00 | 750.00 | 810.00 | 810.00 | 1,400 |
| 2023-11-10 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 200 |
| 2023-11-09 | 680.00 | 815.00 | 630.00 | 815.00 | 815.00 | 1,500 |
| 2023-11-08 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 400 |
| 2023-11-07 | 805.00 | 815.00 | 795.00 | 805.00 | 805.00 | 8,600 |
| 2023-11-06 | 860.00 | 860.00 | 805.00 | 805.00 | 805.00 | 1,300 |
| 2023-11-03 | 825.00 | 860.00 | 800.00 | 825.00 | 825.00 | 1,900 |
| 2023-11-02 | 865.00 | 865.00 | 725.00 | 830.00 | 830.00 | 700 |
| 2023-11-01 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 400 |
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.