Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-08-04 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 1,100 |
| 2023-08-03 | 730.00 | 770.00 | 730.00 | 770.00 | 770.00 | 7,600 |
| 2023-08-02 | 755.00 | 780.00 | 745.00 | 780.00 | 780.00 | 2,700 |
| 2023-08-01 | 715.00 | 765.00 | 715.00 | 750.00 | 750.00 | 18,700 |
| 2023-07-31 | 750.00 | 765.00 | 740.00 | 765.00 | 765.00 | 3,500 |
| 2023-07-28 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2023-07-27 | 765.00 | 765.00 | 760.00 | 765.00 | 765.00 | 900 |
| 2023-07-26 | 760.00 | 785.00 | 750.00 | 770.00 | 770.00 | 4,300 |
| 2023-07-25 | 765.00 | 775.00 | 750.00 | 775.00 | 775.00 | 3,700 |
| 2023-07-24 | 740.00 | 820.00 | 740.00 | 805.00 | 805.00 | 14,700 |
| 2023-07-21 | 715.00 | 760.00 | 715.00 | 760.00 | 760.00 | 7,300 |
| 2023-07-20 | 770.00 | 770.00 | 720.00 | 760.00 | 760.00 | 38,600 |
| 2023-07-18 | 690.00 | 830.00 | 675.00 | 770.00 | 770.00 | 84,200 |
| 2023-07-17 | 695.00 | 695.00 | 670.00 | 690.00 | 690.00 | 32,400 |
| 2023-07-14 | 655.00 | 720.00 | 640.00 | 695.00 | 695.00 | 138,600 |
| 2023-07-13 | 635.00 | 660.00 | 625.00 | 640.00 | 640.00 | 40,200 |
| 2023-07-12 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 34,600 |
| 2023-07-11 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 13,400 |
| 2023-07-10 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | 70,100 |
| 2023-07-07 | 715.00 | 715.00 | 630.00 | 630.00 | 630.00 | 264,200 |
| 2023-07-06 | 720.00 | 765.00 | 710.00 | 715.00 | 715.00 | 15,700 |
| 2023-07-05 | 710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 2,900 |
| 2023-07-04 | 710.00 | 750.00 | 695.00 | 710.00 | 710.00 | 32,100 |
| 2023-07-03 | 720.00 | 785.00 | 720.00 | 720.00 | 720.00 | 7,700 |
| 2023-06-27 | 755.00 | 800.00 | 700.00 | 715.00 | 715.00 | 32,300 |
| 2023-06-26 | 755.00 | 760.00 | 755.00 | 755.00 | 755.00 | 4,500 |
| 2023-06-23 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 300 |
| 2023-06-22 | 725.00 | 790.00 | 715.00 | 730.00 | 730.00 | 8,800 |
| 2023-06-21 | 785.00 | 830.00 | 740.00 | 750.00 | 750.00 | 6,000 |
| 2023-06-20 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | 10,200 |
| 2023-06-19 | 705.00 | 795.00 | 705.00 | 750.00 | 750.00 | 36,900 |
| 2023-06-16 | 680.00 | 710.00 | 680.00 | 700.00 | 700.00 | 16,600 |
| 2023-06-15 | 660.00 | 710.00 | 660.00 | 710.00 | 710.00 | 84,300 |
| 2023-06-14 | 835.00 | 835.00 | 655.00 | 660.00 | 660.00 | 99,300 |
| 2023-06-13 | 745.00 | 800.00 | 680.00 | 755.00 | 755.00 | 262,700 |
| 2023-06-12 | 760.00 | 800.00 | 760.00 | 800.00 | 800.00 | 17,300 |
| 2023-06-09 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 2,300 |
| 2023-06-08 | 760.00 | 780.00 | 725.00 | 765.00 | 765.00 | 2,600 |
| 2023-06-07 | 765.00 | 775.00 | 730.00 | 770.00 | 770.00 | 82,200 |
| 2023-06-06 | 770.00 | 770.00 | 705.00 | 765.00 | 765.00 | 28,100 |
| 2023-06-05 | 785.00 | 795.00 | 755.00 | 760.00 | 760.00 | 7,600 |
| 2023-05-31 | 785.00 | 795.00 | 780.00 | 780.00 | 780.00 | 2,700 |
| 2023-05-30 | 755.00 | 795.00 | 755.00 | 795.00 | 795.00 | 1,700 |
| 2023-05-29 | 760.00 | 795.00 | 750.00 | 795.00 | 795.00 | 1,100 |
| 2023-05-26 | 775.00 | 795.00 | 760.00 | 795.00 | 795.00 | 2,100 |
| 2023-05-25 | 775.00 | 805.00 | 755.00 | 805.00 | 805.00 | 6,600 |
| 2023-05-24 | 770.00 | 805.00 | 770.00 | 805.00 | 805.00 | 400 |
| 2023-05-23 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 400 |
| 2023-05-22 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 300 |
| 2023-05-19 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1,000 |
| 2023-05-17 | 805.00 | 820.00 | 790.00 | 810.00 | 810.00 | 1,700 |
| 2023-05-16 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6,900 |
| 2023-05-15 | 800.00 | 815.00 | 790.00 | 815.00 | 815.00 | 3,100 |
| 2023-05-12 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 11,100 |
| 2023-05-11 | 770.00 | 790.00 | 750.00 | 790.00 | 790.00 | 20,900 |
| 2023-05-10 | 805.00 | 815.00 | 770.00 | 785.00 | 785.00 | 31,900 |
| 2023-05-09 | 785.00 | 805.00 | 785.00 | 805.00 | 805.00 | 2,300 |
| 2023-05-08 | 785.00 | 825.00 | 780.00 | 805.00 | 805.00 | 2,300 |
| 2023-05-05 | 770.00 | 820.00 | 770.00 | 820.00 | 820.00 | 5,300 |
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.