Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 121,200 |
| 2023-10-25 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 30,800 |
| 2023-10-24 | 151.00 | 158.00 | 150.00 | 153.00 | 153.00 | 133,900 |
| 2023-10-23 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 71,900 |
| 2023-10-20 | 150.00 | 166.00 | 150.00 | 151.00 | 151.00 | 777,400 |
| 2023-10-19 | 148.00 | 151.00 | 144.00 | 151.00 | 151.00 | 105,200 |
| 2023-10-18 | 155.00 | 156.00 | 148.00 | 148.00 | 148.00 | 479,000 |
| 2023-10-17 | 153.00 | 157.00 | 151.00 | 153.00 | 153.00 | 156,400 |
| 2023-10-16 | 156.00 | 164.00 | 150.00 | 153.00 | 153.00 | 1,030,300 |
| 2023-10-13 | 150.00 | 197.00 | 150.00 | 154.00 | 154.00 | 14,929,700 |
| 2023-10-12 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 125,100 |
| 2023-10-11 | 140.00 | 154.00 | 140.00 | 152.00 | 152.00 | 78,500 |
| 2023-10-10 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 263,000 |
| 2023-10-09 | 148.00 | 159.00 | 145.00 | 150.00 | 150.00 | 405,500 |
| 2023-10-06 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 221,400 |
| 2023-10-05 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 113,200 |
| 2023-10-04 | 160.00 | 160.00 | 148.00 | 151.00 | 151.00 | 486,800 |
| 2023-10-03 | 140.00 | 152.00 | 140.00 | 151.00 | 151.00 | 769,300 |
| 2023-10-02 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 207,000 |
| 2023-09-29 | 150.00 | 157.00 | 148.00 | 150.00 | 150.00 | 449,400 |
| 2023-09-27 | 152.00 | 152.00 | 146.00 | 149.00 | 149.00 | 551,700 |
| 2023-09-26 | 155.00 | 160.00 | 145.00 | 149.00 | 149.00 | 884,000 |
| 2023-09-25 | 160.00 | 164.00 | 140.00 | 155.00 | 155.00 | 576,000 |
| 2023-09-22 | 165.00 | 169.00 | 160.00 | 161.00 | 161.00 | 458,700 |
| 2023-09-21 | 174.00 | 174.00 | 158.00 | 165.00 | 165.00 | 450,800 |
| 2023-09-20 | 175.00 | 175.00 | 165.00 | 174.00 | 174.00 | 305,600 |
| 2023-09-19 | 176.00 | 180.00 | 174.00 | 175.00 | 175.00 | 67,100 |
| 2023-09-18 | 176.00 | 185.00 | 173.00 | 177.00 | 177.00 | 432,000 |
| 2023-09-15 | 186.00 | 186.00 | 172.00 | 178.00 | 178.00 | 569,900 |
| 2023-09-14 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 280,700 |
| 2023-09-13 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 128,300 |
| 2023-09-12 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 59,300 |
| 2023-09-11 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 59,100 |
| 2023-09-08 | 180.00 | 188.00 | 179.00 | 181.00 | 181.00 | 179,900 |
| 2023-09-07 | 180.00 | 185.00 | 179.00 | 180.00 | 180.00 | 310,600 |
| 2023-09-06 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 121,900 |
| 2023-09-05 | 181.00 | 189.00 | 180.00 | 182.00 | 182.00 | 76,600 |
| 2023-09-04 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 97,600 |
| 2023-09-01 | 180.00 | 185.00 | 178.00 | 180.00 | 180.00 | 402,500 |
| 2023-08-31 | 183.00 | 188.00 | 180.00 | 180.00 | 180.00 | 46,100 |
| 2023-08-30 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 58,800 |
| 2023-08-29 | 184.00 | 188.00 | 180.00 | 181.00 | 181.00 | 137,500 |
| 2023-08-28 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | 288,100 |
| 2023-08-25 | 182.00 | 190.00 | 180.00 | 189.00 | 189.00 | 206,800 |
| 2023-08-24 | 184.00 | 189.00 | 182.00 | 183.00 | 183.00 | 304,800 |
| 2023-08-23 | 187.00 | 193.00 | 183.00 | 188.00 | 188.00 | 96,500 |
| 2023-08-22 | 195.00 | 195.00 | 182.00 | 188.00 | 188.00 | 504,700 |
| 2023-08-21 | 190.00 | 197.00 | 185.00 | 190.00 | 190.00 | 158,500 |
| 2023-08-18 | 184.00 | 195.00 | 182.00 | 190.00 | 190.00 | 283,400 |
| 2023-08-16 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | 48,900 |
| 2023-08-15 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 76,400 |
| 2023-08-14 | 185.00 | 189.00 | 183.00 | 183.00 | 183.00 | 31,000 |
| 2023-08-11 | 187.00 | 196.00 | 185.00 | 188.00 | 188.00 | 510,500 |
| 2023-08-10 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 205,700 |
| 2023-08-09 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 257,300 |
| 2023-08-08 | 180.00 | 192.00 | 178.00 | 187.00 | 187.00 | 405,900 |
| 2023-08-07 | 176.00 | 185.00 | 176.00 | 180.00 | 180.00 | 306,600 |
| 2023-08-04 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 121,700 |
| 2023-08-03 | 180.00 | 188.00 | 175.00 | 180.00 | 180.00 | 343,600 |
| 2023-08-02 | 183.00 | 183.00 | 172.00 | 175.00 | 175.00 | 184,800 |
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.