Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 |
| 2022-05-12 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 21,900 |
| 2022-05-11 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,175.00 | 28,400 |
| 2022-05-10 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 155,200 |
| 2022-05-09 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 88,500 |
| 2022-04-28 | 1,170.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,042,000 |
| 2022-04-27 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 914,500 |
| 2022-04-26 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | 914,000 |
| 2022-04-25 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,007,900 |
| 2022-04-22 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2,362,500 |
| 2022-04-21 | 1,110.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 952,400 |
| 2022-04-20 | 1,025.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 1,752,200 |
| 2022-04-19 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 298,900 |
| 2022-04-18 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 508,800 |
| 2022-04-14 | 980.00 | 995.00 | 970.00 | 995.00 | 995.00 | 270,900 |
| 2022-04-13 | 965.00 | 970.00 | 955.00 | 970.00 | 970.00 | 179,900 |
| 2022-04-12 | 950.00 | 960.00 | 940.00 | 955.00 | 955.00 | 262,800 |
| 2022-04-11 | 1,015.00 | 1,015.00 | 945.00 | 945.00 | 945.00 | 19,700 |
| 2022-04-08 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 308,900 |
| 2022-04-07 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 191,200 |
| 2022-04-06 | 925.00 | 1,005.00 | 925.00 | 1,000.00 | 1,000.00 | 353,000 |
| 2022-04-05 | 980.00 | 995.00 | 950.00 | 990.00 | 990.00 | 1,000 |
| 2022-04-04 | 995.00 | 995.00 | 930.00 | 980.00 | 980.00 | 2,300 |
| 2022-04-01 | 1,020.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 2,300 |
| 2022-03-31 | 965.00 | 975.00 | 955.00 | 970.00 | 970.00 | 2,600 |
| 2022-03-30 | 985.00 | 1,000.00 | 915.00 | 980.00 | 980.00 | 5,400 |
| 2022-03-29 | 970.00 | 1,005.00 | 920.00 | 980.00 | 980.00 | 12,800 |
| 2022-03-28 | 1,040.00 | 1,120.00 | 970.00 | 970.00 | 970.00 | 80,500 |
| 2022-03-25 | 1,110.00 | 1,190.00 | 1,035.00 | 1,040.00 | 1,040.00 | 44,700 |
| 2022-03-24 | 1,170.00 | 1,230.00 | 1,090.00 | 1,110.00 | 1,110.00 | 40,600 |
| 2022-03-23 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 800 |
| 2022-03-22 | 1,265.00 | 1,265.00 | 1,150.00 | 1,215.00 | 1,215.00 | 7,700 |
| 2022-03-21 | 1,150.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,215.00 | 1,700 |
| 2022-03-18 | 1,180.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2022-03-17 | 1,180.00 | 1,230.00 | 1,125.00 | 1,180.00 | 1,180.00 | 3,800 |
| 2022-03-16 | 1,175.00 | 1,275.00 | 1,130.00 | 1,175.00 | 1,175.00 | 4,300 |
| 2022-03-15 | 1,210.00 | 1,285.00 | 1,130.00 | 1,175.00 | 1,175.00 | 13,800 |
| 2022-03-14 | 1,280.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,300 |
| 2022-03-11 | 1,220.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,280.00 | 13,600 |
| 2022-03-10 | 1,500.00 | 1,500.00 | 1,220.00 | 1,300.00 | 1,300.00 | 1,400 |
| 2022-03-09 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 400 |
| 2022-03-08 | 1,435.00 | 1,435.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1,200 |
| 2022-03-07 | 1,250.00 | 1,435.00 | 1,235.00 | 1,435.00 | 1,435.00 | 1,100 |
| 2022-03-04 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1,300 |
| 2022-03-02 | 1,315.00 | 1,315.00 | 1,225.00 | 1,290.00 | 1,290.00 | 9,000 |
| 2022-03-01 | 1,285.00 | 1,400.00 | 1,270.00 | 1,315.00 | 1,315.00 | 5,600 |
| 2022-02-25 | 1,355.00 | 1,560.00 | 1,265.00 | 1,325.00 | 1,325.00 | 27,900 |
| 2022-02-24 | 1,265.00 | 1,555.00 | 1,265.00 | 1,355.00 | 1,355.00 | 22,400 |
| 2022-02-23 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 2,500 |
| 2022-02-22 | 1,345.00 | 1,345.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1,600 |
| 2022-02-21 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | 300 |
| 2022-02-18 | 1,255.00 | 1,425.00 | 1,255.00 | 1,370.00 | 1,370.00 | 5,600 |
| 2022-02-17 | 1,360.00 | 1,360.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,500 |
| 2022-02-16 | 1,330.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | 900 |
| 2022-02-15 | 1,365.00 | 1,365.00 | 1,235.00 | 1,330.00 | 1,330.00 | 800 |
| 2022-02-14 | 1,415.00 | 1,495.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4,600 |
| 2022-02-11 | 1,430.00 | 1,500.00 | 1,300.00 | 1,415.00 | 1,415.00 | 2,400 |
| 2022-02-10 | 1,305.00 | 1,395.00 | 1,305.00 | 1,395.00 | 1,395.00 | 800 |
| 2022-02-09 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 300 |
| 2022-02-08 | 1,495.00 | 1,495.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1,800 |
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.