Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 755.00 | 830.00 | 755.00 | 815.00 | 815.00 | 3,200 |
| 2023-05-03 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 6,200 |
| 2023-05-02 | 840.00 | 840.00 | 795.00 | 805.00 | 805.00 | 6,800 |
| 2023-04-28 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 2,100 |
| 2023-04-27 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 5,000 |
| 2023-04-26 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 2,800 |
| 2023-04-18 | 800.00 | 820.00 | 795.00 | 820.00 | 820.00 | 1,900 |
| 2023-04-17 | 800.00 | 830.00 | 800.00 | 805.00 | 805.00 | 2,100 |
| 2023-04-14 | 835.00 | 835.00 | 780.00 | 805.00 | 805.00 | 1,800 |
| 2023-04-13 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 200 |
| 2023-04-12 | 795.00 | 805.00 | 785.00 | 800.00 | 800.00 | 3,300 |
| 2023-04-11 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2023-04-10 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| 2023-04-06 | 840.00 | 840.00 | 805.00 | 840.00 | 840.00 | 2,800 |
| 2023-04-05 | 800.00 | 835.00 | 790.00 | 835.00 | 835.00 | 500 |
| 2023-04-04 | 835.00 | 845.00 | 800.00 | 835.00 | 835.00 | 2,300 |
| 2023-04-03 | 835.00 | 845.00 | 835.00 | 845.00 | 845.00 | 2,800 |
| 2023-03-31 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| 2023-03-30 | 835.00 | 865.00 | 835.00 | 840.00 | 840.00 | 1,600 |
| 2023-03-29 | 830.00 | 835.00 | 795.00 | 835.00 | 835.00 | 1,000 |
| 2023-03-28 | 800.00 | 835.00 | 755.00 | 835.00 | 835.00 | 7,200 |
| 2023-03-27 | 815.00 | 870.00 | 800.00 | 800.00 | 800.00 | 5,200 |
| 2023-03-24 | 795.00 | 820.00 | 765.00 | 820.00 | 820.00 | 6,300 |
| 2023-03-21 | 780.00 | 825.00 | 780.00 | 820.00 | 820.00 | 5,000 |
| 2023-03-20 | 800.00 | 830.00 | 800.00 | 810.00 | 810.00 | 800 |
| 2023-03-17 | 815.00 | 815.00 | 775.00 | 800.00 | 800.00 | 12,500 |
| 2023-03-16 | 805.00 | 880.00 | 805.00 | 810.00 | 810.00 | 1,134,800 |
| 2023-03-15 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 700 |
| 2023-03-14 | 835.00 | 835.00 | 805.00 | 815.00 | 815.00 | 3,100 |
| 2023-03-13 | 800.00 | 900.00 | 765.00 | 845.00 | 845.00 | 5,600 |
| 2023-03-10 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 800 |
| 2023-03-09 | 805.00 | 805.00 | 755.00 | 805.00 | 805.00 | 600 |
| 2023-03-08 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 12,300 |
| 2023-03-07 | 775.00 | 805.00 | 770.00 | 805.00 | 805.00 | 7,000 |
| 2023-03-06 | 790.00 | 805.00 | 780.00 | 805.00 | 805.00 | 3,200 |
| 2023-03-03 | 760.00 | 795.00 | 760.00 | 790.00 | 790.00 | 10,800 |
| 2023-03-02 | 790.00 | 795.00 | 755.00 | 795.00 | 795.00 | 26,300 |
| 2023-03-01 | 755.00 | 795.00 | 755.00 | 790.00 | 790.00 | 7,700 |
| 2023-02-28 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 700 |
| 2023-02-27 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 400 |
| 2023-02-24 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 200 |
| 2023-02-23 | 800.00 | 880.00 | 770.00 | 790.00 | 790.00 | 10,100 |
| 2023-02-22 | 800.00 | 905.00 | 790.00 | 800.00 | 800.00 | 3,200 |
| 2023-02-21 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 500 |
| 2023-02-20 | 805.00 | 885.00 | 795.00 | 805.00 | 805.00 | 9,400 |
| 2023-02-17 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 3,000 |
| 2023-02-16 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 600 |
| 2023-02-15 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | 1,200 |
| 2023-02-14 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 900 |
| 2023-02-13 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 57,100 |
| 2023-02-10 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 600 |
| 2023-02-09 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 56,900 |
| 2023-02-08 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 3,800 |
| 2023-02-07 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 2,400 |
| 2023-02-06 | 850.00 | 900.00 | 790.00 | 815.00 | 815.00 | 9,300 |
| 2023-02-03 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | 3,100 |
| 2023-02-02 | 790.00 | 795.00 | 790.00 | 790.00 | 790.00 | 1,700 |
| 2023-02-01 | 765.00 | 785.00 | 765.00 | 780.00 | 780.00 | 4,200 |
| 2023-01-31 | 775.00 | 795.00 | 760.00 | 790.00 | 790.00 | 5,600 |
| 2023-01-30 | 790.00 | 795.00 | 755.00 | 775.00 | 775.00 | 13,400 |
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.