Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 195.00 | 212.00 | 193.00 | 197.00 | 197.00 | 755,300 |
| 2023-01-19 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 392,200 |
| 2023-01-18 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 241,200 |
| 2023-01-17 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | 349,700 |
| 2023-01-16 | 196.00 | 199.00 | 192.00 | 195.00 | 195.00 | 151,500 |
| 2023-01-13 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 294,000 |
| 2023-01-12 | 195.00 | 204.00 | 193.00 | 198.00 | 198.00 | 516,400 |
| 2023-01-11 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 233,900 |
| 2023-01-10 | 206.00 | 206.00 | 192.00 | 196.00 | 196.00 | 509,000 |
| 2023-01-09 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 474,700 |
| 2023-01-06 | 200.00 | 206.00 | 190.00 | 202.00 | 202.00 | 242,800 |
| 2023-01-05 | 212.00 | 212.00 | 199.00 | 204.00 | 204.00 | 699,200 |
| 2023-01-04 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | 524,900 |
| 2023-01-03 | 222.00 | 234.00 | 210.00 | 216.00 | 216.00 | 1,395,500 |
| 2023-01-02 | 228.00 | 234.00 | 216.00 | 220.00 | 220.00 | 912,200 |
| 2022-12-30 | 224.00 | 250.00 | 216.00 | 224.00 | 224.00 | 3,780,600 |
| 2022-12-29 | 224.00 | 236.00 | 222.00 | 222.00 | 222.00 | 2,044,900 |
| 2022-12-28 | 270.00 | 294.00 | 238.00 | 238.00 | 238.00 | 18,969,000 |
| 2022-12-27 | 197.00 | 254.00 | 196.00 | 254.00 | 254.00 | 20,604,800 |
| 2022-12-26 | 190.00 | 195.00 | 185.00 | 189.00 | 189.00 | 1,689,300 |
| 2022-12-23 | 192.00 | 197.00 | 189.00 | 189.00 | 189.00 | 1,908,700 |
| 2022-12-22 | 192.00 | 204.00 | 186.00 | 192.00 | 192.00 | 5,463,100 |
| 2022-12-21 | 190.00 | 196.00 | 189.00 | 192.00 | 192.00 | 3,227,800 |
| 2022-12-20 | 188.00 | 197.00 | 185.00 | 190.00 | 190.00 | 7,937,300 |
| 2022-12-19 | 202.00 | 204.00 | 188.00 | 188.00 | 188.00 | 4,481,900 |
| 2022-12-16 | 212.00 | 216.00 | 199.00 | 202.00 | 202.00 | 4,700,600 |
| 2022-12-15 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | 4,355,900 |
| 2022-12-14 | 222.00 | 228.00 | 214.00 | 218.00 | 218.00 | 7,234,300 |
| 2022-12-13 | 216.00 | 228.00 | 208.00 | 222.00 | 222.00 | 5,072,000 |
| 2022-12-12 | 238.00 | 240.00 | 222.00 | 222.00 | 222.00 | 7,669,900 |
| 2022-12-09 | 254.00 | 262.00 | 238.00 | 238.00 | 238.00 | 6,445,100 |
| 2022-12-08 | 232.00 | 280.00 | 222.00 | 254.00 | 254.00 | 11,733,300 |
| 2022-12-07 | 250.00 | 252.00 | 234.00 | 234.00 | 234.00 | 3,325,300 |
| 2022-12-06 | 268.00 | 270.00 | 250.00 | 250.00 | 250.00 | 5,171,600 |
| 2022-12-05 | 274.00 | 292.00 | 262.00 | 268.00 | 268.00 | 6,660,100 |
| 2022-12-02 | 272.00 | 290.00 | 264.00 | 274.00 | 274.00 | 3,534,800 |
| 2022-12-01 | 292.00 | 296.00 | 272.00 | 272.00 | 272.00 | 7,909,700 |
| 2022-11-30 | 300.00 | 304.00 | 284.00 | 292.00 | 292.00 | 4,503,900 |
| 2022-11-29 | 304.00 | 308.00 | 298.00 | 300.00 | 300.00 | 7,381,100 |
| 2022-11-28 | 308.00 | 310.00 | 294.00 | 304.00 | 304.00 | 9,357,900 |
| 2022-11-25 | 316.00 | 344.00 | 304.00 | 304.00 | 304.00 | 28,192,700 |
| 2022-11-24 | 302.00 | 312.00 | 296.00 | 300.00 | 300.00 | 7,325,400 |
| 2022-11-23 | 310.00 | 320.00 | 298.00 | 302.00 | 302.00 | 1,270,700 |
| 2022-11-22 | 328.00 | 330.00 | 308.00 | 308.00 | 308.00 | 10,858,200 |
| 2022-11-21 | 340.00 | 350.00 | 324.00 | 324.00 | 324.00 | 462,600 |
| 2022-11-18 | 344.00 | 344.00 | 326.00 | 334.00 | 334.00 | 276,200 |
| 2022-11-17 | 326.00 | 352.00 | 326.00 | 330.00 | 330.00 | 760,300 |
| 2022-11-16 | 350.00 | 356.00 | 324.00 | 324.00 | 324.00 | 703,400 |
| 2022-11-15 | 326.00 | 396.00 | 326.00 | 348.00 | 348.00 | 4,322,100 |
| 2022-11-14 | 332.00 | 332.00 | 322.00 | 326.00 | 326.00 | 117,000 |
| 2022-11-11 | 334.00 | 336.00 | 318.00 | 326.00 | 326.00 | 337,900 |
| 2022-11-10 | 344.00 | 366.00 | 334.00 | 334.00 | 334.00 | 1,100,100 |
| 2022-11-09 | 400.00 | 408.00 | 358.00 | 358.00 | 358.00 | 678,000 |
| 2022-11-08 | 398.00 | 460.00 | 370.00 | 384.00 | 384.00 | 5,730,700 |
| 2022-11-07 | 312.00 | 370.00 | 312.00 | 370.00 | 370.00 | 2,252,700 |
| 2022-11-04 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | 32,000 |
| 2022-11-03 | 300.00 | 312.00 | 294.00 | 294.00 | 294.00 | 79,400 |
| 2022-11-02 | 290.00 | 310.00 | 290.00 | 300.00 | 300.00 | 174,800 |
| 2022-11-01 | 302.00 | 310.00 | 288.00 | 290.00 | 290.00 | 194,700 |
| 2022-10-31 | 310.00 | 320.00 | 296.00 | 302.00 | 302.00 | 181,100 |
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.