Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 735.00 | 760.00 | 670.00 | 700.00 | 700.00 | 7,000 |
| 2026-07-24 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 22,000 |
| 2026-07-23 | 745.00 | 750.00 | 690.00 | 715.00 | 715.00 | 65,500 |
| 2026-07-22 | 735.00 | 760.00 | 690.00 | 705.00 | 705.00 | 118,900 |
| 2026-07-21 | 710.00 | 785.00 | 695.00 | 760.00 | 760.00 | 43,600 |
| 2026-07-20 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 21,600 |
| 2026-07-17 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | 11,500 |
| 2026-07-16 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | 3,700 |
| 2026-07-15 | 695.00 | 755.00 | 680.00 | 715.00 | 715.00 | 16,600 |
| 2026-07-14 | 670.00 | 720.00 | 670.00 | 720.00 | 720.00 | 21,500 |
| 2026-07-13 | 740.00 | 740.00 | 650.00 | 730.00 | 730.00 | 11,100 |
| 2026-07-10 | 710.00 | 800.00 | 680.00 | 750.00 | 750.00 | 17,700 |
| 2026-07-09 | 650.00 | 780.00 | 650.00 | 705.00 | 705.00 | 50,600 |
| 2026-07-08 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 8,000 |
| 2026-07-07 | 685.00 | 685.00 | 655.00 | 685.00 | 685.00 | 6,000 |
| 2026-07-06 | 675.00 | 695.00 | 660.00 | 680.00 | 680.00 | 24,700 |
| 2026-07-03 | 650.00 | 695.00 | 650.00 | 675.00 | 675.00 | 32,200 |
| 2026-07-02 | 635.00 | 705.00 | 635.00 | 685.00 | 685.00 | 22,700 |
| 2026-07-01 | 680.00 | 695.00 | 655.00 | 670.00 | 670.00 | 16,600 |
| 2026-06-30 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 3,400 |
| 2026-06-29 | 655.00 | 690.00 | 650.00 | 685.00 | 685.00 | 22,600 |
| 2026-06-26 | 705.00 | 715.00 | 645.00 | 655.00 | 655.00 | 24,800 |
| 2026-06-25 | 680.00 | 700.00 | 660.00 | 700.00 | 700.00 | 36,200 |
| 2026-06-24 | 765.00 | 765.00 | 680.00 | 685.00 | 685.00 | 57,100 |
| 2026-06-23 | 750.00 | 780.00 | 730.00 | 765.00 | 765.00 | 17,200 |
| 2026-06-22 | 760.00 | 775.00 | 690.00 | 775.00 | 775.00 | 60,100 |
| 2026-06-19 | 810.00 | 810.00 | 735.00 | 800.00 | 800.00 | 59,200 |
| 2026-06-18 | 880.00 | 880.00 | 760.00 | 810.00 | 810.00 | 156,300 |
| 2026-06-17 | 950.00 | 950.00 | 825.00 | 880.00 | 880.00 | 146,600 |
| 2026-06-16 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-06-15 | 775.00 | 975.00 | 760.00 | 965.00 | 965.00 | 71,400 |
| 2026-06-12 | 735.00 | 825.00 | 730.00 | 815.00 | 815.00 | 3,800 |
| 2026-06-11 | 805.00 | 825.00 | 800.00 | 825.00 | 825.00 | 1,900 |
| 2026-06-10 | 805.00 | 860.00 | 795.00 | 825.00 | 825.00 | 26,700 |
| 2026-06-09 | 895.00 | 895.00 | 820.00 | 875.00 | 875.00 | 6,400 |
| 2026-06-08 | 800.00 | 800.00 | 690.00 | 795.00 | 795.00 | 9,300 |
| 2026-06-05 | 770.00 | 800.00 | 700.00 | 800.00 | 800.00 | 2,800 |
| 2026-06-04 | 795.00 | 795.00 | 710.00 | 790.00 | 790.00 | 3,400 |
| 2026-06-03 | 830.00 | 830.00 | 755.00 | 795.00 | 795.00 | 23,400 |
| 2026-06-02 | 880.00 | 885.00 | 795.00 | 870.00 | 870.00 | 6,400 |
| 2026-06-01 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2026-05-29 | 835.00 | 890.00 | 835.00 | 885.00 | 885.00 | 8,400 |
| 2026-05-28 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-05-27 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-05-26 | 950.00 | 950.00 | 820.00 | 875.00 | 875.00 | 20,400 |
| 2026-05-25 | 810.00 | 990.00 | 785.00 | 905.00 | 905.00 | 100,000 |
| 2026-05-22 | 820.00 | 825.00 | 765.00 | 810.00 | 810.00 | 19,700 |
| 2026-05-21 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 5,400 |
| 2026-05-20 | 935.00 | 935.00 | 860.00 | 925.00 | 925.00 | 2,700 |
| 2026-05-19 | 1,035.00 | 1,040.00 | 900.00 | 935.00 | 935.00 | 101,300 |
| 2026-05-18 | 1,100.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6,400 |
| 2026-05-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-05-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-05-13 | 1,150.00 | 1,150.00 | 1,075.00 | 1,075.00 | 1,075.00 | 8,400 |
| 2026-05-12 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,700 |
| 2026-05-11 | 1,130.00 | 1,255.00 | 1,115.00 | 1,170.00 | 1,170.00 | 25,000 |
| 2026-05-08 | 1,190.00 | 1,190.00 | 1,100.00 | 1,125.00 | 1,125.00 | 8,900 |
| 2026-05-07 | 1,085.00 | 1,205.00 | 1,085.00 | 1,190.00 | 1,190.00 | 12,500 |
| 2026-05-06 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 19,100 |
| 2026-05-05 | 1,170.00 | 1,170.00 | 1,100.00 | 1,125.00 | 1,125.00 | 11,300 |
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.