Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 184.00 | 185.00 | 176.00 | 183.00 | 183.00 | 218,700 |
| 2023-07-31 | 175.00 | 190.00 | 174.00 | 183.00 | 183.00 | 1,222,300 |
| 2023-07-28 | 177.00 | 179.00 | 172.00 | 172.00 | 172.00 | 217,400 |
| 2023-07-27 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 293,500 |
| 2023-07-26 | 179.00 | 179.00 | 172.00 | 173.00 | 173.00 | 284,900 |
| 2023-07-25 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | 146,400 |
| 2023-07-24 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 428,200 |
| 2023-07-21 | 180.00 | 184.00 | 178.00 | 181.00 | 181.00 | 193,500 |
| 2023-07-20 | 179.00 | 182.00 | 177.00 | 180.00 | 180.00 | 131,600 |
| 2023-07-18 | 178.00 | 183.00 | 176.00 | 179.00 | 179.00 | 315,500 |
| 2023-07-17 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 374,600 |
| 2023-07-14 | 180.00 | 186.00 | 178.00 | 182.00 | 182.00 | 1,026,300 |
| 2023-07-13 | 175.00 | 208.00 | 175.00 | 180.00 | 180.00 | 10,435,500 |
| 2023-07-12 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | 2,419,000 |
| 2023-07-11 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | 115,000 |
| 2023-07-10 | 176.00 | 179.00 | 173.00 | 177.00 | 177.00 | 27,200 |
| 2023-07-07 | 176.00 | 180.00 | 172.00 | 175.00 | 175.00 | 83,800 |
| 2023-07-06 | 174.00 | 178.00 | 173.00 | 176.00 | 176.00 | 98,700 |
| 2023-07-05 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 224,800 |
| 2023-07-04 | 172.00 | 182.00 | 172.00 | 175.00 | 175.00 | 186,100 |
| 2023-07-03 | 181.00 | 182.00 | 172.00 | 172.00 | 172.00 | 136,400 |
| 2023-06-27 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | 55,100 |
| 2023-06-26 | 182.00 | 187.00 | 175.00 | 180.00 | 180.00 | 175,300 |
| 2023-06-23 | 176.00 | 189.00 | 170.00 | 180.00 | 180.00 | 201,000 |
| 2023-06-22 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 182,000 |
| 2023-06-21 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 113,800 |
| 2023-06-20 | 184.00 | 185.00 | 175.00 | 179.00 | 179.00 | 467,100 |
| 2023-06-19 | 184.00 | 185.00 | 179.00 | 183.00 | 183.00 | 103,600 |
| 2023-06-16 | 185.00 | 187.00 | 177.00 | 184.00 | 184.00 | 176,600 |
| 2023-06-15 | 180.00 | 189.00 | 180.00 | 185.00 | 185.00 | 153,100 |
| 2023-06-14 | 190.00 | 190.00 | 178.00 | 180.00 | 180.00 | 337,600 |
| 2023-06-13 | 183.00 | 191.00 | 180.00 | 185.00 | 185.00 | 329,200 |
| 2023-06-12 | 192.00 | 197.00 | 182.00 | 182.00 | 182.00 | 1,182,500 |
| 2023-06-09 | 192.00 | 200.00 | 180.00 | 192.00 | 192.00 | 514,600 |
| 2023-06-08 | 206.00 | 208.00 | 185.00 | 193.00 | 193.00 | 707,400 |
| 2023-06-07 | 195.00 | 216.00 | 195.00 | 199.00 | 199.00 | 747,500 |
| 2023-06-06 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 278,400 |
| 2023-06-05 | 216.00 | 216.00 | 190.00 | 198.00 | 198.00 | 394,200 |
| 2023-05-31 | 250.00 | 250.00 | 216.00 | 216.00 | 216.00 | 3,167,800 |
| 2023-05-30 | 173.00 | 232.00 | 166.00 | 232.00 | 232.00 | 11,379,700 |
| 2023-05-29 | 159.00 | 175.00 | 156.00 | 174.00 | 174.00 | 660,300 |
| 2023-05-26 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | 244,200 |
| 2023-05-25 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 101,600 |
| 2023-05-24 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 333,100 |
| 2023-05-23 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 53,000 |
| 2023-05-22 | 162.00 | 164.00 | 158.00 | 162.00 | 162.00 | 96,800 |
| 2023-05-19 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 115,000 |
| 2023-05-17 | 159.00 | 168.00 | 158.00 | 163.00 | 163.00 | 226,400 |
| 2023-05-16 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 114,300 |
| 2023-05-15 | 163.00 | 174.00 | 162.00 | 165.00 | 165.00 | 906,500 |
| 2023-05-12 | 160.00 | 168.00 | 158.00 | 159.00 | 159.00 | 182,600 |
| 2023-05-11 | 158.00 | 168.00 | 158.00 | 162.00 | 162.00 | 963,900 |
| 2023-05-10 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 64,600 |
| 2023-05-09 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 427,700 |
| 2023-05-08 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 126,800 |
| 2023-05-05 | 160.00 | 166.00 | 158.00 | 160.00 | 160.00 | 332,500 |
| 2023-05-04 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 132,300 |
| 2023-05-03 | 159.00 | 166.00 | 156.00 | 160.00 | 160.00 | 491,800 |
| 2023-05-02 | 156.00 | 160.00 | 154.00 | 156.00 | 156.00 | 322,100 |
| 2023-04-28 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 298,800 |
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.