Pollux Investasi Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-05 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-11-03 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-10-31 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-10-30 | 815.00 | 815.00 | 745.00 | 760.00 | 760.00 | 15,100 |
| 2025-10-29 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 2025-10-28 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 7,500 |
| 2025-10-27 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 3,700 |
| 2025-10-24 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 4,900 |
| 2025-10-23 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-10-22 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-10-21 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 1,600 |
| 2025-10-20 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 2,600 |
| 2025-10-17 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-10-16 | 705.00 | 755.00 | 705.00 | 755.00 | 755.00 | 1,100 |
| 2025-10-15 | 725.00 | 765.00 | 695.00 | 765.00 | 765.00 | 7,000 |
| 2025-10-14 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 400 |
| 2025-10-13 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | 1,200 |
| 2025-10-10 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2025-10-09 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1,400 |
| 2025-10-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-07 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 200 |
| 2025-10-06 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 4,300 |
| 2025-10-03 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,200 |
| 2025-10-02 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 1,200 |
| 2025-10-01 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 500 |
| 2025-09-30 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3,000 |
| 2025-09-29 | 705.00 | 760.00 | 705.00 | 745.00 | 745.00 | 1,200 |
| 2025-09-26 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 15,000 |
| 2025-09-25 | 760.00 | 760.00 | 700.00 | 700.00 | 700.00 | 3,400 |
| 2025-09-24 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-09-23 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 1,700 |
| 2025-09-22 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 60,100 |
| 2025-09-19 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 100 |
| 2025-09-18 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2025-09-17 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,400 |
| 2025-09-16 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 100 |
| 2025-09-15 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 5,200 |
| 2025-09-12 | 785.00 | 785.00 | 710.00 | 710.00 | 710.00 | 4,400 |
| 2025-09-11 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 600 |
| 2025-09-10 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2,800 |
| 2025-09-09 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 100 |
| 2025-09-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 700 |
| 2025-09-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-09-04 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 1,100 |
| 2025-09-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 200 |
| 2025-09-02 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 4,800 |
| 2025-09-01 | 740.00 | 810.00 | 740.00 | 810.00 | 810.00 | 200 |
| 2025-08-29 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2,800 |
| 2025-08-28 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 2,200 |
| 2025-08-27 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 200 |
| 2025-08-26 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 300 |
| 2025-08-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 400 |
| 2025-08-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2025-08-21 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2025-08-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 200 |
| 2025-08-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-08-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-08-15 | 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.