Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,425.00 | 1,645.00 | 1,425.00 | 1,495.00 | 1,495.00 | 4,200 |
| 2022-02-04 | 1,370.00 | 1,440.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2,300 |
| 2022-02-03 | 1,410.00 | 1,435.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,500 |
| 2022-02-02 | 1,405.00 | 1,450.00 | 1,315.00 | 1,410.00 | 1,410.00 | 2,800 |
| 2022-01-31 | 1,270.00 | 1,415.00 | 1,270.00 | 1,410.00 | 1,410.00 | 14,500 |
| 2022-01-28 | 1,320.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,365.00 | 3,000 |
| 2022-01-27 | 1,435.00 | 1,445.00 | 1,330.00 | 1,415.00 | 1,415.00 | 2,500 |
| 2022-01-26 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,200 |
| 2022-01-25 | 1,450.00 | 1,450.00 | 1,330.00 | 1,420.00 | 1,420.00 | 3,500 |
| 2022-01-24 | 1,390.00 | 1,450.00 | 1,295.00 | 1,425.00 | 1,425.00 | 900 |
| 2022-01-21 | 1,400.00 | 1,400.00 | 1,295.00 | 1,390.00 | 1,390.00 | 1,000 |
| 2022-01-20 | 1,390.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 500 |
| 2022-01-19 | 1,400.00 | 1,400.00 | 1,325.00 | 1,395.00 | 1,395.00 | 10,100 |
| 2022-01-18 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,400.00 | 1,500 |
| 2022-01-17 | 1,460.00 | 1,460.00 | 1,265.00 | 1,415.00 | 1,415.00 | 11,000 |
| 2022-01-14 | 1,400.00 | 1,440.00 | 1,305.00 | 1,360.00 | 1,360.00 | 1,500 |
| 2022-01-13 | 1,470.00 | 1,470.00 | 1,350.00 | 1,400.00 | 1,400.00 | 23,100 |
| 2022-01-12 | 1,430.00 | 1,475.00 | 1,390.00 | 1,440.00 | 1,440.00 | 24,300 |
| 2022-01-11 | 1,480.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | 11,200 |
| 2022-01-10 | 1,475.00 | 1,525.00 | 1,405.00 | 1,405.00 | 1,405.00 | 24,800 |
| 2022-01-07 | 1,420.00 | 1,650.00 | 1,415.00 | 1,415.00 | 1,415.00 | 58,400 |
| 2022-01-06 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 600 |
| 2022-01-05 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 15,200 |
| 2022-01-04 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 7,300 |
| 2022-01-03 | 1,475.00 | 1,595.00 | 1,435.00 | 1,445.00 | 1,445.00 | 29,800 |
| 2021-12-30 | 1,440.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | 6,800 |
| 2021-12-29 | 1,450.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | 9,500 |
| 2021-12-28 | 1,535.00 | 1,545.00 | 1,450.00 | 1,450.00 | 1,450.00 | 612,500 |
| 2021-12-27 | 1,560.00 | 1,700.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,163,300 |
| 2021-12-24 | 1,520.00 | 1,700.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,169,400 |
| 2021-12-23 | 1,695.00 | 1,695.00 | 1,495.00 | 1,505.00 | 1,505.00 | 509,400 |
| 2021-12-22 | 1,390.00 | 1,495.00 | 1,390.00 | 1,495.00 | 1,495.00 | 270,400 |
| 2021-12-21 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,425.00 | 7,800 |
| 2021-12-20 | 1,425.00 | 1,485.00 | 1,425.00 | 1,480.00 | 1,480.00 | 3,500 |
| 2021-12-17 | 1,450.00 | 1,490.00 | 1,380.00 | 1,425.00 | 1,425.00 | 12,800 |
| 2021-12-16 | 1,380.00 | 1,500.00 | 1,375.00 | 1,390.00 | 1,390.00 | 70,500 |
| 2021-12-15 | 1,465.00 | 1,465.00 | 1,380.00 | 1,380.00 | 1,380.00 | 9,600 |
| 2021-12-14 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1,400 |
| 2021-12-13 | 1,385.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,440.00 | 600 |
| 2021-12-10 | 1,390.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | 700 |
| 2021-12-09 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,445.00 | 500 |
| 2021-12-08 | 1,430.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,425.00 | 500 |
| 2021-12-07 | 1,380.00 | 1,425.00 | 1,380.00 | 1,425.00 | 1,425.00 | 200 |
| 2021-12-06 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2021-12-03 | 1,415.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | 26,100 |
| 2021-12-02 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 13,700 |
| 2021-12-01 | 1,405.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,410.00 | 11,400 |
| 2021-11-30 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 800 |
| 2021-11-29 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 141,000 |
| 2021-11-26 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 600 |
| 2021-11-25 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 10,800 |
| 2021-11-24 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 2,100 |
| 2021-11-23 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 300 |
| 2021-11-22 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,425.00 | 22,600 |
| 2021-11-19 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 16,200 |
| 2021-11-18 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 111,100 |
| 2021-11-17 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 211,200 |
| 2021-11-16 | 1,415.00 | 1,460.00 | 1,400.00 | 1,435.00 | 1,435.00 | 405,900 |
| 2021-11-15 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 141,700 |
| 2021-11-12 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 340,300 |
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.