Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 1,640,600 |
| 2022-08-09 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1,795,200 |
| 2022-08-08 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 1,485,000 |
| 2022-08-05 | 815.00 | 820.00 | 795.00 | 810.00 | 810.00 | 1,463,700 |
| 2022-08-04 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 1,983,100 |
| 2022-08-03 | 815.00 | 820.00 | 790.00 | 805.00 | 805.00 | 1,863,300 |
| 2022-08-02 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 1,562,900 |
| 2022-08-01 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | 1,841,800 |
| 2022-07-29 | 805.00 | 820.00 | 795.00 | 810.00 | 810.00 | 1,654,400 |
| 2022-07-28 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1,211,100 |
| 2022-07-27 | 810.00 | 810.00 | 795.00 | 800.00 | 800.00 | 1,344,800 |
| 2022-07-26 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 948,000 |
| 2022-07-25 | 810.00 | 840.00 | 795.00 | 810.00 | 810.00 | 1,609,900 |
| 2022-07-22 | 820.00 | 820.00 | 795.00 | 805.00 | 805.00 | 1,439,300 |
| 2022-07-21 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | 537,400 |
| 2022-07-20 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 728,800 |
| 2022-07-19 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 682,900 |
| 2022-07-18 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | 586,400 |
| 2022-07-15 | 870.00 | 870.00 | 800.00 | 800.00 | 800.00 | 641,100 |
| 2022-07-14 | 870.00 | 870.00 | 795.00 | 825.00 | 825.00 | 447,600 |
| 2022-07-13 | 875.00 | 875.00 | 805.00 | 825.00 | 825.00 | 460,700 |
| 2022-07-12 | 875.00 | 1,000.00 | 825.00 | 825.00 | 825.00 | 837,800 |
| 2022-07-11 | 925.00 | 925.00 | 825.00 | 825.00 | 825.00 | 462,700 |
| 2022-07-08 | 1,050.00 | 1,050.00 | 825.00 | 825.00 | 825.00 | 187,000 |
| 2022-07-07 | 895.00 | 990.00 | 835.00 | 885.00 | 885.00 | 295,300 |
| 2022-07-06 | 930.00 | 960.00 | 895.00 | 895.00 | 895.00 | 129,700 |
| 2022-07-05 | 990.00 | 990.00 | 925.00 | 960.00 | 960.00 | 2,800 |
| 2022-07-04 | 940.00 | 990.00 | 940.00 | 990.00 | 990.00 | 300 |
| 2022-07-01 | 965.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 50,600 |
| 2022-06-30 | 950.00 | 965.00 | 940.00 | 965.00 | 965.00 | 2,600 |
| 2022-06-29 | 1,050.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,000 |
| 2022-06-28 | 1,040.00 | 1,140.00 | 1,000.00 | 1,085.00 | 1,085.00 | 4,200 |
| 2022-06-27 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 600 |
| 2022-06-24 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 100 |
| 2022-06-23 | 1,090.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,040.00 | 42,800 |
| 2022-06-22 | 1,070.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,045.00 | 4,100 |
| 2022-06-21 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 91,500 |
| 2022-06-20 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 58,200 |
| 2022-06-17 | 1,090.00 | 1,300.00 | 1,000.00 | 1,000.00 | 1,000.00 | 494,700 |
| 2022-06-16 | 1,030.00 | 1,130.00 | 960.00 | 1,075.00 | 1,075.00 | 859,400 |
| 2022-06-15 | 1,100.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50,100 |
| 2022-06-14 | 1,095.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 114,100 |
| 2022-06-13 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 301,900 |
| 2022-06-10 | 1,250.00 | 1,300.00 | 1,130.00 | 1,240.00 | 1,240.00 | 2,600 |
| 2022-06-09 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 300,100 |
| 2022-06-08 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 90,300 |
| 2022-06-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 114,400 |
| 2022-06-06 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 105,300 |
| 2022-06-03 | 1,230.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,235.00 | 181,200 |
| 2022-06-02 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 843,900 |
| 2022-05-31 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | 157,600 |
| 2022-05-30 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 343,500 |
| 2022-05-27 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,237,500 |
| 2022-05-25 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 380,100 |
| 2022-05-24 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,230.00 | 1,262,600 |
| 2022-05-23 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 589,600 |
| 2022-05-20 | 1,200.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 270,000 |
| 2022-05-19 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 366,300 |
| 2022-05-18 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,600 |
| 2022-05-17 | 1,185.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 37,100 |
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.