Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 157.00 | 162.00 | 156.00 | 158.00 | 158.00 | 120,800 |
| 2023-04-26 | 159.00 | 165.00 | 155.00 | 157.00 | 157.00 | 344,500 |
| 2023-04-18 | 162.00 | 166.00 | 157.00 | 160.00 | 160.00 | 151,600 |
| 2023-04-17 | 166.00 | 169.00 | 156.00 | 160.00 | 160.00 | 606,500 |
| 2023-04-14 | 165.00 | 181.00 | 157.00 | 166.00 | 166.00 | 2,807,500 |
| 2023-04-13 | 164.00 | 165.00 | 154.00 | 155.00 | 155.00 | 246,500 |
| 2023-04-12 | 163.00 | 168.00 | 159.00 | 164.00 | 164.00 | 488,300 |
| 2023-04-11 | 158.00 | 166.00 | 157.00 | 159.00 | 159.00 | 104,200 |
| 2023-04-10 | 156.00 | 168.00 | 153.00 | 158.00 | 158.00 | 218,700 |
| 2023-04-06 | 157.00 | 158.00 | 152.00 | 153.00 | 153.00 | 696,200 |
| 2023-04-05 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | 132,700 |
| 2023-04-04 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 111,200 |
| 2023-04-03 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 96,600 |
| 2023-03-31 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | 134,100 |
| 2023-03-30 | 158.00 | 175.00 | 156.00 | 162.00 | 162.00 | 515,000 |
| 2023-03-29 | 158.00 | 163.00 | 154.00 | 154.00 | 154.00 | 114,800 |
| 2023-03-28 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 161,100 |
| 2023-03-27 | 158.00 | 159.00 | 153.00 | 155.00 | 155.00 | 107,200 |
| 2023-03-24 | 158.00 | 169.00 | 155.00 | 159.00 | 159.00 | 457,800 |
| 2023-03-21 | 151.00 | 163.00 | 151.00 | 154.00 | 154.00 | 75,400 |
| 2023-03-20 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 77,500 |
| 2023-03-17 | 153.00 | 158.00 | 151.00 | 152.00 | 152.00 | 63,400 |
| 2023-03-16 | 156.00 | 169.00 | 151.00 | 153.00 | 153.00 | 531,700 |
| 2023-03-15 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 576,700 |
| 2023-03-14 | 162.00 | 169.00 | 155.00 | 162.00 | 162.00 | 260,500 |
| 2023-03-13 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 122,400 |
| 2023-03-10 | 164.00 | 168.00 | 162.00 | 164.00 | 164.00 | 112,200 |
| 2023-03-09 | 164.00 | 172.00 | 163.00 | 164.00 | 164.00 | 126,900 |
| 2023-03-08 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | 107,800 |
| 2023-03-07 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | 312,200 |
| 2023-03-06 | 177.00 | 178.00 | 165.00 | 167.00 | 167.00 | 1,221,000 |
| 2023-03-03 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 78,700 |
| 2023-03-02 | 176.00 | 183.00 | 172.00 | 175.00 | 175.00 | 417,900 |
| 2023-03-01 | 188.00 | 188.00 | 174.00 | 176.00 | 176.00 | 1,141,600 |
| 2023-02-28 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 398,600 |
| 2023-02-27 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 188,800 |
| 2023-02-24 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 244,700 |
| 2023-02-23 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | 235,100 |
| 2023-02-22 | 191.00 | 196.00 | 190.00 | 190.00 | 190.00 | 199,500 |
| 2023-02-21 | 190.00 | 194.00 | 189.00 | 192.00 | 192.00 | 262,800 |
| 2023-02-20 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | 1,083,100 |
| 2023-02-17 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 105,000 |
| 2023-02-16 | 198.00 | 202.00 | 195.00 | 198.00 | 198.00 | 233,300 |
| 2023-02-15 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | 421,100 |
| 2023-02-14 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 125,100 |
| 2023-02-13 | 202.00 | 204.00 | 195.00 | 197.00 | 197.00 | 1,417,000 |
| 2023-02-10 | 200.00 | 204.00 | 193.00 | 195.00 | 195.00 | 1,098,100 |
| 2023-02-09 | 214.00 | 214.00 | 197.00 | 200.00 | 200.00 | 448,600 |
| 2023-02-08 | 202.00 | 222.00 | 202.00 | 210.00 | 210.00 | 1,269,600 |
| 2023-02-07 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 219,500 |
| 2023-02-06 | 206.00 | 212.00 | 195.00 | 204.00 | 204.00 | 526,800 |
| 2023-02-03 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 342,900 |
| 2023-02-02 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 354,500 |
| 2023-02-01 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 246,900 |
| 2023-01-31 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 545,900 |
| 2023-01-30 | 204.00 | 218.00 | 204.00 | 210.00 | 210.00 | 1,415,900 |
| 2023-01-27 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 395,200 |
| 2023-01-26 | 210.00 | 212.00 | 199.00 | 202.00 | 202.00 | 878,200 |
| 2023-01-25 | 197.00 | 238.00 | 196.00 | 208.00 | 208.00 | 8,714,700 |
| 2023-01-24 | 196.00 | 197.00 | 191.00 | 195.00 | 195.00 | 342,500 |
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.