Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 870.00 | 890.00 | 865.00 | 870.00 | 870.00 | 1,771,400 |
| 2022-11-03 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | 1,874,400 |
| 2022-11-02 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 2,020,600 |
| 2022-11-01 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 198,500 |
| 2022-10-31 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 1,061,100 |
| 2022-10-28 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 1,649,000 |
| 2022-10-27 | 880.00 | 885.00 | 865.00 | 885.00 | 885.00 | 2,192,800 |
| 2022-10-26 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 2,200,700 |
| 2022-10-25 | 860.00 | 890.00 | 855.00 | 875.00 | 875.00 | 2,266,700 |
| 2022-10-24 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 2,323,600 |
| 2022-10-21 | 880.00 | 900.00 | 845.00 | 845.00 | 845.00 | 2,469,800 |
| 2022-10-20 | 900.00 | 925.00 | 875.00 | 875.00 | 875.00 | 2,390,600 |
| 2022-10-19 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 2,179,400 |
| 2022-10-18 | 945.00 | 975.00 | 930.00 | 940.00 | 940.00 | 2,092,100 |
| 2022-10-17 | 945.00 | 995.00 | 940.00 | 940.00 | 940.00 | 2,122,000 |
| 2022-10-14 | 960.00 | 995.00 | 945.00 | 945.00 | 945.00 | 2,099,200 |
| 2022-10-13 | 920.00 | 1,070.00 | 915.00 | 945.00 | 945.00 | 2,553,400 |
| 2022-10-12 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | 2,066,100 |
| 2022-10-11 | 975.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 2,080,900 |
| 2022-10-10 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | 1,748,800 |
| 2022-10-07 | 1,030.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 1,585,400 |
| 2022-10-06 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 1,025.00 | 1,334,500 |
| 2022-10-05 | 965.00 | 970.00 | 945.00 | 970.00 | 970.00 | 1,853,900 |
| 2022-10-04 | 935.00 | 985.00 | 925.00 | 945.00 | 945.00 | 1,636,600 |
| 2022-10-03 | 925.00 | 1,000.00 | 915.00 | 935.00 | 935.00 | 1,597,600 |
| 2022-09-30 | 845.00 | 945.00 | 835.00 | 915.00 | 915.00 | 2,179,700 |
| 2022-09-29 | 845.00 | 845.00 | 835.00 | 845.00 | 845.00 | 1,812,900 |
| 2022-09-28 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 1,476,900 |
| 2022-09-27 | 835.00 | 860.00 | 825.00 | 850.00 | 850.00 | 1,774,700 |
| 2022-09-26 | 850.00 | 875.00 | 835.00 | 835.00 | 835.00 | 1,086,500 |
| 2022-09-23 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 1,081,600 |
| 2022-09-22 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | 1,492,700 |
| 2022-09-21 | 865.00 | 885.00 | 855.00 | 855.00 | 855.00 | 1,682,700 |
| 2022-09-20 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | 1,470,600 |
| 2022-09-19 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | 1,333,700 |
| 2022-09-16 | 865.00 | 880.00 | 850.00 | 875.00 | 875.00 | 1,517,400 |
| 2022-09-15 | 865.00 | 870.00 | 845.00 | 860.00 | 860.00 | 1,520,700 |
| 2022-09-14 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1,477,000 |
| 2022-09-13 | 855.00 | 885.00 | 840.00 | 885.00 | 885.00 | 1,635,400 |
| 2022-09-12 | 875.00 | 895.00 | 830.00 | 850.00 | 850.00 | 2,173,600 |
| 2022-09-09 | 810.00 | 850.00 | 795.00 | 815.00 | 815.00 | 3,986,500 |
| 2022-09-08 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1,554,900 |
| 2022-09-07 | 805.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1,602,000 |
| 2022-09-06 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | 2,774,000 |
| 2022-09-05 | 805.00 | 815.00 | 790.00 | 800.00 | 800.00 | 2,652,400 |
| 2022-09-02 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 2,051,700 |
| 2022-09-01 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 2,006,600 |
| 2022-08-31 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | 1,393,600 |
| 2022-08-30 | 800.00 | 815.00 | 790.00 | 815.00 | 815.00 | 2,036,100 |
| 2022-08-29 | 800.00 | 815.00 | 800.00 | 800.00 | 800.00 | 1,847,000 |
| 2022-08-26 | 820.00 | 830.00 | 800.00 | 800.00 | 800.00 | 2,156,000 |
| 2022-08-25 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 1,679,600 |
| 2022-08-24 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | 1,818,600 |
| 2022-08-23 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 2,017,000 |
| 2022-08-22 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | 2,183,300 |
| 2022-08-19 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 2,206,400 |
| 2022-08-18 | 840.00 | 855.00 | 815.00 | 815.00 | 815.00 | 1,999,100 |
| 2022-08-16 | 805.00 | 845.00 | 800.00 | 840.00 | 840.00 | 3,169,500 |
| 2022-08-15 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 1,796,400 |
| 2022-08-12 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1,731,100 |
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.