Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-08-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-08-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-31 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-23 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-22 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-19 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-07-01 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 33,200 |
| 2024-06-28 | 117.00 | 117.00 | 107.00 | 107.00 | 107.00 | 19,400 |
| 2024-06-27 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 19,500 |
| 2024-06-26 | 110.00 | 117.00 | 109.00 | 112.00 | 112.00 | 17,800 |
| 2024-06-25 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 249,600 |
| 2024-06-24 | 124.00 | 125.00 | 114.00 | 116.00 | 116.00 | 45,400 |
| 2024-06-21 | 121.00 | 125.00 | 120.00 | 120.00 | 120.00 | 66,800 |
| 2024-06-20 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 23,900 |
| 2024-06-19 | 123.00 | 124.00 | 116.00 | 116.00 | 116.00 | 61,500 |
| 2024-06-14 | 124.00 | 124.00 | 116.00 | 123.00 | 123.00 | 8,500 |
| 2024-06-13 | 124.00 | 124.00 | 118.00 | 122.00 | 122.00 | 31,900 |
| 2024-06-12 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 18,500 |
| 2024-06-11 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 3,200 |
| 2024-06-10 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 4,500 |
| 2024-06-07 | 121.00 | 125.00 | 119.00 | 119.00 | 119.00 | 33,000 |
| 2024-06-06 | 124.00 | 129.00 | 120.00 | 124.00 | 124.00 | 69,100 |
| 2024-06-05 | 124.00 | 128.00 | 120.00 | 122.00 | 122.00 | 22,600 |
| 2024-06-04 | 123.00 | 135.00 | 122.00 | 125.00 | 125.00 | 394,900 |
| 2024-06-03 | 125.00 | 125.00 | 114.00 | 118.00 | 118.00 | 34,900 |
| 2024-05-31 | 118.00 | 123.00 | 116.00 | 121.00 | 121.00 | 15,200 |
| 2024-05-30 | 129.00 | 135.00 | 109.00 | 115.00 | 115.00 | 376,200 |
| 2024-05-29 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 254,800 |
| 2024-05-28 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 22,200 |
| 2024-05-27 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 300 |
| 2024-05-22 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 14,300 |
| 2024-05-21 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 159,600 |
| 2024-05-20 | 130.00 | 139.00 | 129.00 | 133.00 | 133.00 | 151,300 |
| 2024-05-17 | 135.00 | 138.00 | 130.00 | 130.00 | 130.00 | 43,800 |
| 2024-05-16 | 135.00 | 140.00 | 130.00 | 132.00 | 132.00 | 129,900 |
| 2024-05-15 | 136.00 | 148.00 | 132.00 | 136.00 | 136.00 | 574,900 |
| 2024-05-14 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 70,200 |
| 2024-05-13 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 10,000 |
| 2024-05-08 | 141.00 | 141.00 | 130.00 | 137.00 | 137.00 | 26,500 |
| 2024-05-07 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 11,100 |
| 2024-05-06 | 130.00 | 141.00 | 129.00 | 134.00 | 134.00 | 140,100 |
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.