Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,100 |
| 2024-05-02 | 137.00 | 137.00 | 130.00 | 134.00 | 134.00 | 12,000 |
| 2024-04-30 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 13,800 |
| 2024-04-29 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | 3,700 |
| 2024-04-26 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 19,500 |
| 2024-04-25 | 134.00 | 145.00 | 129.00 | 132.00 | 132.00 | 1,189,100 |
| 2024-04-24 | 131.00 | 136.00 | 128.00 | 129.00 | 129.00 | 20,900 |
| 2024-04-23 | 131.00 | 138.00 | 127.00 | 132.00 | 132.00 | 22,200 |
| 2024-04-22 | 129.00 | 149.00 | 126.00 | 131.00 | 131.00 | 587,100 |
| 2024-04-19 | 125.00 | 130.00 | 121.00 | 129.00 | 129.00 | 7,800 |
| 2024-04-18 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 26,700 |
| 2024-04-17 | 130.00 | 134.00 | 123.00 | 128.00 | 128.00 | 59,600 |
| 2024-04-16 | 125.00 | 130.00 | 122.00 | 129.00 | 129.00 | 43,800 |
| 2024-04-05 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 90,400 |
| 2024-04-04 | 133.00 | 138.00 | 131.00 | 135.00 | 135.00 | 38,600 |
| 2024-04-03 | 135.00 | 142.00 | 132.00 | 133.00 | 133.00 | 70,200 |
| 2024-04-02 | 136.00 | 142.00 | 131.00 | 135.00 | 135.00 | 171,800 |
| 2024-04-01 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 38,100 |
| 2024-03-28 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 230,900 |
| 2024-03-27 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 69,100 |
| 2024-03-26 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 24,800 |
| 2024-03-25 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 20,600 |
| 2024-03-22 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | 47,100 |
| 2024-03-21 | 143.00 | 146.00 | 141.00 | 141.00 | 141.00 | 13,700 |
| 2024-03-20 | 140.00 | 149.00 | 140.00 | 141.00 | 141.00 | 122,600 |
| 2024-03-19 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 78,400 |
| 2024-03-18 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 20,100 |
| 2024-03-15 | 141.00 | 149.00 | 141.00 | 141.00 | 141.00 | 116,400 |
| 2024-03-14 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 28,300 |
| 2024-03-13 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 73,000 |
| 2024-03-08 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 13,300 |
| 2024-03-07 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 6,400 |
| 2024-03-06 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 22,000 |
| 2024-03-05 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 282,600 |
| 2024-03-04 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 52,800 |
| 2024-03-01 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 5,300 |
| 2024-02-29 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 25,600 |
| 2024-02-28 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 16,700 |
| 2024-02-27 | 141.00 | 146.00 | 140.00 | 141.00 | 141.00 | 53,400 |
| 2024-02-26 | 147.00 | 148.00 | 140.00 | 141.00 | 141.00 | 178,300 |
| 2024-02-23 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 6,000 |
| 2024-02-22 | 155.00 | 155.00 | 140.00 | 142.00 | 142.00 | 245,400 |
| 2024-02-21 | 152.00 | 152.00 | 132.00 | 140.00 | 140.00 | 235,700 |
| 2024-02-20 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-02-19 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-02-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-02-15 | 146.00 | 154.00 | 144.00 | 152.00 | 152.00 | 182,500 |
| 2024-02-13 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 18,300 |
| 2024-02-12 | 145.00 | 158.00 | 145.00 | 148.00 | 148.00 | 475,100 |
| 2024-02-07 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | 44,700 |
| 2024-02-06 | 144.00 | 152.00 | 142.00 | 149.00 | 149.00 | 213,000 |
| 2024-02-05 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 268,700 |
| 2024-02-02 | 150.00 | 153.00 | 146.00 | 149.00 | 149.00 | 158,500 |
| 2024-02-01 | 147.00 | 162.00 | 146.00 | 150.00 | 150.00 | 503,000 |
| 2024-01-31 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 52,400 |
| 2024-01-30 | 143.00 | 147.00 | 142.00 | 143.00 | 143.00 | 121,500 |
| 2024-01-29 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 51,200 |
| 2024-01-26 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 203,400 |
| 2024-01-25 | 146.00 | 148.00 | 142.00 | 146.00 | 146.00 | 484,400 |
| 2024-01-24 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 18,500 |
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.