Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 143,300 |
| 2024-01-22 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 26,900 |
| 2024-01-19 | 148.00 | 151.00 | 145.00 | 146.00 | 146.00 | 205,100 |
| 2024-01-18 | 148.00 | 152.00 | 147.00 | 148.00 | 148.00 | 211,100 |
| 2024-01-17 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 173,800 |
| 2024-01-16 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 27,700 |
| 2024-01-15 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 131,600 |
| 2024-01-12 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 184,200 |
| 2024-01-11 | 157.00 | 158.00 | 149.00 | 155.00 | 155.00 | 963,200 |
| 2024-01-10 | 161.00 | 164.00 | 156.00 | 157.00 | 157.00 | 461,800 |
| 2024-01-09 | 165.00 | 167.00 | 156.00 | 161.00 | 161.00 | 1,861,300 |
| 2024-01-08 | 153.00 | 196.00 | 152.00 | 165.00 | 165.00 | 24,296,400 |
| 2024-01-05 | 152.00 | 154.00 | 147.00 | 147.00 | 147.00 | 139,800 |
| 2024-01-04 | 153.00 | 156.00 | 147.00 | 152.00 | 152.00 | 64,900 |
| 2024-01-03 | 148.00 | 155.00 | 148.00 | 153.00 | 153.00 | 306,500 |
| 2024-01-02 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 18,400 |
| 2023-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,100 |
| 2023-12-28 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 49,600 |
| 2023-12-27 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 530,300 |
| 2023-12-22 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | 15,100 |
| 2023-12-21 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 12,900 |
| 2023-12-20 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 16,200 |
| 2023-12-19 | 152.00 | 154.00 | 147.00 | 149.00 | 149.00 | 106,500 |
| 2023-12-18 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 81,300 |
| 2023-12-15 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 57,100 |
| 2023-12-14 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 78,600 |
| 2023-12-13 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | 62,000 |
| 2023-12-12 | 142.00 | 148.00 | 142.00 | 144.00 | 144.00 | 276,300 |
| 2023-12-11 | 149.00 | 154.00 | 138.00 | 143.00 | 143.00 | 310,900 |
| 2023-12-08 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 50,400 |
| 2023-12-07 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 76,400 |
| 2023-12-06 | 157.00 | 158.00 | 150.00 | 155.00 | 155.00 | 61,900 |
| 2023-12-05 | 153.00 | 158.00 | 153.00 | 154.00 | 154.00 | 25,000 |
| 2023-12-04 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | 46,000 |
| 2023-12-01 | 156.00 | 159.00 | 154.00 | 158.00 | 158.00 | 73,200 |
| 2023-11-30 | 158.00 | 161.00 | 155.00 | 158.00 | 158.00 | 75,800 |
| 2023-11-29 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | 58,900 |
| 2023-11-28 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 264,200 |
| 2023-11-27 | 149.00 | 165.00 | 149.00 | 157.00 | 157.00 | 1,239,000 |
| 2023-11-24 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 103,800 |
| 2023-11-23 | 146.00 | 154.00 | 146.00 | 153.00 | 153.00 | 378,400 |
| 2023-11-22 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 114,200 |
| 2023-11-21 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 33,800 |
| 2023-11-20 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 53,600 |
| 2023-11-17 | 148.00 | 153.00 | 147.00 | 152.00 | 152.00 | 92,000 |
| 2023-11-16 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | 86,800 |
| 2023-11-15 | 150.00 | 154.00 | 149.00 | 152.00 | 152.00 | 229,700 |
| 2023-11-14 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 36,900 |
| 2023-11-13 | 147.00 | 149.00 | 143.00 | 149.00 | 149.00 | 79,200 |
| 2023-11-10 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 63,500 |
| 2023-11-09 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 3,900 |
| 2023-11-08 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 14,100 |
| 2023-11-07 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | 222,300 |
| 2023-11-06 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 65,300 |
| 2023-11-03 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | 219,000 |
| 2023-11-02 | 145.00 | 150.00 | 143.00 | 149.00 | 149.00 | 31,500 |
| 2023-11-01 | 150.00 | 150.00 | 142.00 | 145.00 | 145.00 | 130,300 |
| 2023-10-31 | 146.00 | 152.00 | 145.00 | 150.00 | 150.00 | 183,200 |
| 2023-10-30 | 150.00 | 153.00 | 145.00 | 145.00 | 145.00 | 139,300 |
| 2023-10-27 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 137,500 |
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.