Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 53,300 |
| 2026-01-27 | 1,420.00 | 1,420.00 | 1,170.00 | 1,170.00 | 1,170.00 | 443,800 |
| 2026-01-26 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 67,900 |
| 2026-01-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 137,600 |
| 2026-01-22 | 985.00 | 1,075.00 | 985.00 | 1,075.00 | 1,075.00 | 73,100 |
| 2026-01-21 | 885.00 | 980.00 | 885.00 | 980.00 | 980.00 | 27,900 |
| 2026-01-20 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 20,800 |
| 2026-01-19 | 960.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 35,100 |
| 2026-01-16 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-01-15 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 104,700 |
| 2026-01-14 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 1,030.00 | 186,600 |
| 2026-01-13 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 235,200 |
| 2026-01-12 | 820.00 | 940.00 | 820.00 | 940.00 | 940.00 | 150,100 |
| 2026-01-09 | 790.00 | 855.00 | 790.00 | 855.00 | 855.00 | 32,800 |
| 2026-01-08 | 930.00 | 930.00 | 855.00 | 855.00 | 855.00 | 40,900 |
| 2026-01-07 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 20,900 |
| 2026-01-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 65,600 |
| 2026-01-05 | 830.00 | 885.00 | 830.00 | 885.00 | 885.00 | 60,100 |
| 2026-01-02 | 780.00 | 855.00 | 780.00 | 825.00 | 825.00 | 56,300 |
| 2026-01-01 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-31 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-30 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 16,800 |
| 2025-12-29 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 139,400 |
| 2025-12-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-12-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-12-24 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 7,700 |
| 2025-12-23 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 13,800 |
| 2025-12-22 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 19,500 |
| 2025-12-19 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 1,200 |
| 2025-12-18 | 1,075.00 | 1,075.00 | 985.00 | 985.00 | 985.00 | 30,900 |
| 2025-12-17 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 22,200 |
| 2025-12-16 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 84,900 |
| 2025-12-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 155,600 |
| 2025-12-12 | 965.00 | 1,155.00 | 965.00 | 1,150.00 | 1,150.00 | 192,000 |
| 2025-12-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 163,700 |
| 2025-12-10 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 195,700 |
| 2025-12-09 | 850.00 | 885.00 | 850.00 | 880.00 | 880.00 | 168,600 |
| 2025-12-08 | 810.00 | 835.00 | 805.00 | 835.00 | 835.00 | 83,700 |
| 2025-12-05 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 4,000 |
| 2025-12-04 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2025-12-03 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 2,100 |
| 2025-12-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 100 |
| 2025-12-01 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 400 |
| 2025-11-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 200 |
| 2025-11-27 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1,300 |
| 2025-11-26 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 14,000 |
| 2025-11-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 400 |
| 2025-11-21 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 400 |
| 2025-11-20 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-11-19 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 100 |
| 2025-11-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 8,100 |
| 2025-11-17 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 6,000 |
| 2025-11-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 800 |
| 2025-11-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-11 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 300 |
| 2025-11-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-07 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2025-11-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
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.