Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 805.00 | 805.00 | 765.00 | 795.00 | 795.00 | 1,900 |
| 2023-01-26 | 755.00 | 810.00 | 750.00 | 800.00 | 800.00 | 3,800 |
| 2023-01-25 | 760.00 | 805.00 | 755.00 | 800.00 | 800.00 | 3,900 |
| 2023-01-24 | 800.00 | 800.00 | 755.00 | 795.00 | 795.00 | 6,400 |
| 2023-01-20 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 3,900 |
| 2023-01-19 | 800.00 | 800.00 | 745.00 | 800.00 | 800.00 | 4,600 |
| 2023-01-18 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 400 |
| 2023-01-17 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 900 |
| 2023-01-16 | 775.00 | 800.00 | 760.00 | 800.00 | 800.00 | 1,800 |
| 2023-01-13 | 790.00 | 805.00 | 750.00 | 805.00 | 805.00 | 24,200 |
| 2023-01-12 | 795.00 | 805.00 | 760.00 | 800.00 | 800.00 | 14,800 |
| 2023-01-11 | 795.00 | 810.00 | 770.00 | 770.00 | 770.00 | 3,700 |
| 2023-01-10 | 810.00 | 815.00 | 800.00 | 800.00 | 800.00 | 6,700 |
| 2023-01-09 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 26,900 |
| 2023-01-06 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1,000 |
| 2023-01-05 | 790.00 | 810.00 | 790.00 | 790.00 | 790.00 | 2,800 |
| 2023-01-04 | 810.00 | 810.00 | 785.00 | 790.00 | 790.00 | 6,900 |
| 2023-01-03 | 815.00 | 815.00 | 750.00 | 795.00 | 795.00 | 25,500 |
| 2023-01-02 | 805.00 | 825.00 | 760.00 | 800.00 | 800.00 | 22,500 |
| 2022-12-30 | 855.00 | 855.00 | 800.00 | 805.00 | 805.00 | 2,857,200 |
| 2022-12-29 | 875.00 | 895.00 | 850.00 | 855.00 | 855.00 | 427,700 |
| 2022-12-28 | 935.00 | 975.00 | 870.00 | 870.00 | 870.00 | 765,600 |
| 2022-12-27 | 975.00 | 990.00 | 910.00 | 935.00 | 935.00 | 1,206,900 |
| 2022-12-26 | 965.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | 668,200 |
| 2022-12-23 | 945.00 | 1,040.00 | 895.00 | 960.00 | 960.00 | 1,086,900 |
| 2022-12-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2022-12-21 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 400 |
| 2022-12-20 | 900.00 | 910.00 | 885.00 | 900.00 | 900.00 | 2,000 |
| 2022-12-19 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | 15,400 |
| 2022-12-16 | 900.00 | 900.00 | 865.00 | 865.00 | 865.00 | 14,200 |
| 2022-12-15 | 900.00 | 930.00 | 870.00 | 900.00 | 900.00 | 18,700 |
| 2022-12-14 | 915.00 | 915.00 | 870.00 | 900.00 | 900.00 | 1,000 |
| 2022-12-13 | 935.00 | 935.00 | 870.00 | 895.00 | 895.00 | 5,100 |
| 2022-12-12 | 890.00 | 945.00 | 875.00 | 895.00 | 895.00 | 13,800 |
| 2022-12-09 | 875.00 | 935.00 | 870.00 | 890.00 | 890.00 | 13,500 |
| 2022-12-08 | 875.00 | 890.00 | 870.00 | 885.00 | 885.00 | 614,700 |
| 2022-12-07 | 875.00 | 920.00 | 875.00 | 890.00 | 890.00 | 11,100 |
| 2022-12-06 | 885.00 | 945.00 | 880.00 | 890.00 | 890.00 | 14,400 |
| 2022-12-05 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 639,600 |
| 2022-12-02 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 15,800 |
| 2022-12-01 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 12,600 |
| 2022-11-30 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 38,600 |
| 2022-11-29 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 22,600 |
| 2022-11-28 | 870.00 | 895.00 | 870.00 | 880.00 | 880.00 | 2,000 |
| 2022-11-25 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 17,200 |
| 2022-11-24 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 3,900 |
| 2022-11-23 | 890.00 | 900.00 | 885.00 | 900.00 | 900.00 | 16,800 |
| 2022-11-22 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 600 |
| 2022-11-21 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 6,300 |
| 2022-11-18 | 905.00 | 905.00 | 875.00 | 875.00 | 875.00 | 792,200 |
| 2022-11-17 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 2,011,800 |
| 2022-11-16 | 885.00 | 905.00 | 870.00 | 885.00 | 885.00 | 1,607,600 |
| 2022-11-15 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 8,400 |
| 2022-11-14 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 2,153,100 |
| 2022-11-11 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 1,754,900 |
| 2022-11-10 | 870.00 | 910.00 | 870.00 | 890.00 | 890.00 | 1,976,800 |
| 2022-11-09 | 875.00 | 895.00 | 870.00 | 875.00 | 875.00 | 15,800 |
| 2022-11-08 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 12,900 |
| 2022-11-07 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 1,585,000 |
| 2022-11-04 | 870.00 | 890.00 | 865.00 | 870.00 | 870.00 | 1,771,400 |
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.