Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 55,500 |
| 2022-10-27 | 296.00 | 302.00 | 286.00 | 290.00 | 290.00 | 50,700 |
| 2022-10-26 | 306.00 | 306.00 | 292.00 | 294.00 | 294.00 | 23,400 |
| 2022-10-25 | 294.00 | 308.00 | 292.00 | 296.00 | 296.00 | 31,700 |
| 2022-10-24 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 57,800 |
| 2022-10-21 | 284.00 | 310.00 | 282.00 | 290.00 | 290.00 | 166,200 |
| 2022-10-20 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | 135,500 |
| 2022-10-19 | 290.00 | 298.00 | 284.00 | 288.00 | 288.00 | 12,300 |
| 2022-10-18 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | 38,700 |
| 2022-10-17 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 259,600 |
| 2022-10-14 | 322.00 | 322.00 | 302.00 | 302.00 | 302.00 | 177,200 |
| 2022-10-13 | 310.00 | 328.00 | 308.00 | 310.00 | 310.00 | 79,100 |
| 2022-10-12 | 326.00 | 326.00 | 308.00 | 316.00 | 316.00 | 45,300 |
| 2022-10-11 | 322.00 | 330.00 | 316.00 | 324.00 | 324.00 | 28,000 |
| 2022-10-10 | 320.00 | 330.00 | 314.00 | 322.00 | 322.00 | 101,000 |
| 2022-10-07 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | 42,000 |
| 2022-10-06 | 310.00 | 320.00 | 308.00 | 316.00 | 316.00 | 278,800 |
| 2022-10-05 | 312.00 | 318.00 | 306.00 | 310.00 | 310.00 | 24,300 |
| 2022-10-04 | 324.00 | 330.00 | 304.00 | 312.00 | 312.00 | 192,400 |
| 2022-10-03 | 314.00 | 328.00 | 294.00 | 312.00 | 312.00 | 96,000 |
| 2022-09-30 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 183,100 |
| 2022-09-29 | 328.00 | 332.00 | 318.00 | 320.00 | 320.00 | 289,000 |
| 2022-09-28 | 330.00 | 350.00 | 316.00 | 328.00 | 328.00 | 219,000 |
| 2022-09-27 | 334.00 | 338.00 | 324.00 | 330.00 | 330.00 | 143,600 |
| 2022-09-26 | 334.00 | 348.00 | 322.00 | 332.00 | 332.00 | 316,800 |
| 2022-09-23 | 346.00 | 346.00 | 332.00 | 336.00 | 336.00 | 1,559,400 |
| 2022-09-22 | 368.00 | 374.00 | 346.00 | 350.00 | 350.00 | 485,600 |
| 2022-09-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-09-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-08-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-08-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-08-29 | 358.00 | 374.00 | 348.00 | 370.00 | 370.00 | 322,700 |
| 2022-08-26 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 76,800 |
| 2022-08-25 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 98,200 |
| 2022-08-24 | 366.00 | 368.00 | 358.00 | 366.00 | 366.00 | 281,200 |
| 2022-08-23 | 366.00 | 370.00 | 364.00 | 366.00 | 366.00 | 213,300 |
| 2022-08-22 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | 159,800 |
| 2022-08-19 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | 151,500 |
| 2022-08-18 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 224,700 |
| 2022-08-16 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 323,000 |
| 2022-08-15 | 384.00 | 384.00 | 370.00 | 376.00 | 376.00 | 454,500 |
| 2022-08-12 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 52,800 |
| 2022-08-11 | 380.00 | 390.00 | 376.00 | 386.00 | 386.00 | 378,600 |
| 2022-08-10 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 242,300 |
| 2022-08-09 | 382.00 | 394.00 | 382.00 | 384.00 | 384.00 | 60,900 |
| 2022-08-08 | 390.00 | 404.00 | 382.00 | 384.00 | 384.00 | 490,400 |
| 2022-08-05 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 217,000 |
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.