Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,175.00 | 1,305.00 | 1,070.00 | 1,170.00 | 1,170.00 | 102,100 |
| 2026-05-01 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-04-30 | 1,165.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 68,200 |
| 2026-04-29 | 1,135.00 | 1,190.00 | 1,115.00 | 1,165.00 | 1,165.00 | 51,600 |
| 2026-04-28 | 1,240.00 | 1,240.00 | 1,115.00 | 1,170.00 | 1,170.00 | 60,800 |
| 2026-04-27 | 1,120.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,150.00 | 28,100 |
| 2026-04-24 | 1,280.00 | 1,350.00 | 1,105.00 | 1,120.00 | 1,120.00 | 61,300 |
| 2026-04-23 | 1,400.00 | 1,400.00 | 1,280.00 | 1,280.00 | 1,280.00 | 32,700 |
| 2026-04-22 | 1,230.00 | 1,395.00 | 1,230.00 | 1,375.00 | 1,375.00 | 273,400 |
| 2026-04-21 | 1,210.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 126,400 |
| 2026-04-20 | 1,165.00 | 1,480.00 | 1,155.00 | 1,225.00 | 1,225.00 | 539,200 |
| 2026-04-17 | 1,160.00 | 1,200.00 | 1,140.00 | 1,195.00 | 1,195.00 | 33,600 |
| 2026-04-16 | 1,340.00 | 1,340.00 | 1,160.00 | 1,210.00 | 1,210.00 | 34,300 |
| 2026-04-15 | 1,260.00 | 1,260.00 | 1,175.00 | 1,180.00 | 1,180.00 | 33,200 |
| 2026-04-14 | 1,175.00 | 1,215.00 | 1,100.00 | 1,210.00 | 1,210.00 | 58,200 |
| 2026-04-13 | 1,080.00 | 1,350.00 | 1,070.00 | 1,105.00 | 1,105.00 | 436,700 |
| 2026-04-10 | 1,090.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 11,400 |
| 2026-04-09 | 1,070.00 | 1,095.00 | 1,040.00 | 1,090.00 | 1,090.00 | 7,400 |
| 2026-04-08 | 1,080.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 24,000 |
| 2026-04-07 | 1,070.00 | 1,240.00 | 1,000.00 | 1,080.00 | 1,080.00 | 36,500 |
| 2026-04-06 | 1,125.00 | 1,125.00 | 1,000.00 | 1,020.00 | 1,020.00 | 39,100 |
| 2026-04-02 | 1,130.00 | 1,130.00 | 1,060.00 | 1,095.00 | 1,095.00 | 42,800 |
| 2026-04-01 | 1,170.00 | 1,190.00 | 1,075.00 | 1,155.00 | 1,155.00 | 47,300 |
| 2026-03-31 | 1,115.00 | 1,355.00 | 1,115.00 | 1,170.00 | 1,170.00 | 219,200 |
| 2026-03-30 | 1,000.00 | 1,170.00 | 1,000.00 | 1,095.00 | 1,095.00 | 108,700 |
| 2026-03-27 | 995.00 | 1,035.00 | 925.00 | 1,020.00 | 1,020.00 | 85,300 |
| 2026-03-26 | 930.00 | 1,140.00 | 930.00 | 1,005.00 | 1,005.00 | 343,800 |
| 2026-03-25 | 890.00 | 930.00 | 885.00 | 915.00 | 915.00 | 20,700 |
| 2026-03-17 | 850.00 | 965.00 | 825.00 | 880.00 | 880.00 | 30,100 |
| 2026-03-16 | 915.00 | 915.00 | 800.00 | 895.00 | 895.00 | 26,700 |
| 2026-03-13 | 1,000.00 | 1,000.00 | 890.00 | 890.00 | 890.00 | 29,400 |
| 2026-03-12 | 940.00 | 1,000.00 | 935.00 | 950.00 | 950.00 | 15,600 |
| 2026-03-11 | 930.00 | 940.00 | 930.00 | 930.00 | 930.00 | 25,400 |
| 2026-03-10 | 1,015.00 | 1,015.00 | 925.00 | 925.00 | 925.00 | 21,100 |
| 2026-03-09 | 925.00 | 1,035.00 | 905.00 | 925.00 | 925.00 | 36,400 |
| 2026-03-06 | 1,055.00 | 1,065.00 | 935.00 | 960.00 | 960.00 | 56,100 |
| 2026-03-05 | 1,120.00 | 1,185.00 | 925.00 | 1,010.00 | 1,010.00 | 343,000 |
| 2026-03-04 | 1,120.00 | 1,200.00 | 935.00 | 950.00 | 950.00 | 172,000 |
| 2026-03-03 | 1,150.00 | 1,180.00 | 1,085.00 | 1,095.00 | 1,095.00 | 180,000 |
| 2026-03-02 | 1,300.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,275.00 | 239,400 |
| 2026-02-27 | 1,775.00 | 2,000.00 | 1,500.00 | 1,500.00 | 1,500.00 | 581,200 |
| 2026-02-26 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 25,700 |
| 2026-02-25 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0 |
| 2026-02-24 | 1,630.00 | 1,955.00 | 1,630.00 | 1,955.00 | 1,955.00 | 82,000 |
| 2026-02-23 | 1,675.00 | 1,840.00 | 1,670.00 | 1,800.00 | 1,800.00 | 31,900 |
| 2026-02-20 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 71,900 |
| 2026-02-19 | 1,395.00 | 1,530.00 | 1,395.00 | 1,530.00 | 1,530.00 | 87,600 |
| 2026-02-18 | 1,345.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,395.00 | 34,500 |
| 2026-02-13 | 1,070.00 | 1,280.00 | 1,070.00 | 1,280.00 | 1,280.00 | 46,800 |
| 2026-02-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5,000 |
| 2026-02-11 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 13,900 |
| 2026-02-10 | 1,110.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | 21,800 |
| 2026-02-09 | 1,105.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | 45,200 |
| 2026-02-06 | 1,080.00 | 1,080.00 | 995.00 | 1,080.00 | 1,080.00 | 8,100 |
| 2026-02-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 34,700 |
| 2026-02-04 | 1,050.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | 76,200 |
| 2026-02-03 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 89,400 |
| 2026-02-02 | 1,155.00 | 1,155.00 | 1,050.00 | 1,060.00 | 1,060.00 | 133,300 |
| 2026-01-30 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 107,800 |
| 2026-01-29 | 990.00 | 1,060.00 | 990.00 | 1,055.00 | 1,055.00 | 61,400 |
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.