Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 825.00 | 840.00 | 825.00 | 835.00 | 835.00 | 800 |
| 2023-10-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-26 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 200 |
| 2023-10-25 | 770.00 | 835.00 | 770.00 | 835.00 | 835.00 | 2,400 |
| 2023-10-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-10-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-10-20 | 870.00 | 870.00 | 800.00 | 850.00 | 850.00 | 1,100 |
| 2023-10-19 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 200 |
| 2023-10-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-10-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-10-16 | 810.00 | 810.00 | 770.00 | 800.00 | 800.00 | 1,200 |
| 2023-10-13 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 3,100 |
| 2023-10-12 | 800.00 | 800.00 | 760.00 | 800.00 | 800.00 | 2,000 |
| 2023-10-11 | 765.00 | 805.00 | 765.00 | 800.00 | 800.00 | 3,600 |
| 2023-10-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-10-09 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 200 |
| 2023-10-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2023-10-05 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 800 |
| 2023-10-04 | 780.00 | 800.00 | 765.00 | 800.00 | 800.00 | 2,700 |
| 2023-10-03 | 735.00 | 785.00 | 735.00 | 785.00 | 785.00 | 1,300 |
| 2023-10-02 | 750.00 | 780.00 | 750.00 | 775.00 | 775.00 | 1,200 |
| 2023-09-29 | 800.00 | 800.00 | 730.00 | 770.00 | 770.00 | 27,200 |
| 2023-09-27 | 800.00 | 820.00 | 765.00 | 785.00 | 785.00 | 43,200 |
| 2023-09-26 | 805.00 | 810.00 | 760.00 | 800.00 | 800.00 | 72,500 |
| 2023-09-25 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2023-09-22 | 765.00 | 865.00 | 755.00 | 785.00 | 785.00 | 69,200 |
| 2023-09-21 | 735.00 | 795.00 | 700.00 | 765.00 | 765.00 | 1,700 |
| 2023-09-20 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 200 |
| 2023-09-19 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 800 |
| 2023-09-18 | 855.00 | 855.00 | 765.00 | 800.00 | 800.00 | 2,400 |
| 2023-09-15 | 790.00 | 910.00 | 710.00 | 805.00 | 805.00 | 7,800 |
| 2023-09-14 | 770.00 | 795.00 | 735.00 | 790.00 | 790.00 | 900 |
| 2023-09-13 | 785.00 | 830.00 | 770.00 | 770.00 | 770.00 | 800 |
| 2023-09-12 | 845.00 | 845.00 | 815.00 | 835.00 | 835.00 | 3,400 |
| 2023-09-11 | 765.00 | 835.00 | 755.00 | 800.00 | 800.00 | 1,700 |
| 2023-09-08 | 750.00 | 750.00 | 720.00 | 750.00 | 750.00 | 3,700 |
| 2023-09-07 | 1,000.00 | 1,000.00 | 715.00 | 750.00 | 750.00 | 25,700 |
| 2023-09-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-09-05 | 760.00 | 800.00 | 760.00 | 800.00 | 800.00 | 5,300 |
| 2023-09-04 | 780.00 | 780.00 | 710.00 | 775.00 | 775.00 | 500 |
| 2023-09-01 | 750.00 | 840.00 | 740.00 | 750.00 | 750.00 | 15,000 |
| 2023-08-31 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 500 |
| 2023-08-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,100 |
| 2023-08-29 | 775.00 | 795.00 | 755.00 | 790.00 | 790.00 | 1,600 |
| 2023-08-28 | 700.00 | 795.00 | 700.00 | 780.00 | 780.00 | 20,400 |
| 2023-08-25 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | 3,500 |
| 2023-08-24 | 720.00 | 755.00 | 720.00 | 755.00 | 755.00 | 400 |
| 2023-08-23 | 750.00 | 760.00 | 675.00 | 760.00 | 760.00 | 1,300 |
| 2023-08-22 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 700 |
| 2023-08-21 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 200 |
| 2023-08-18 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,700 |
| 2023-08-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,500 |
| 2023-08-15 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 1,200 |
| 2023-08-14 | 740.00 | 765.00 | 740.00 | 765.00 | 765.00 | 4,500 |
| 2023-08-11 | 735.00 | 775.00 | 735.00 | 775.00 | 775.00 | 1,800 |
| 2023-08-10 | 725.00 | 760.00 | 725.00 | 760.00 | 760.00 | 6,100 |
| 2023-08-09 | 750.00 | 760.00 | 715.00 | 760.00 | 760.00 | 2,400 |
| 2023-08-08 | 745.00 | 765.00 | 710.00 | 755.00 | 755.00 | 1,200 |
| 2023-08-07 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
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.