Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 384.00 | 398.00 | 380.00 | 380.00 | 380.00 | 183,500 |
| 2022-08-03 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | 172,400 |
| 2022-08-02 | 402.00 | 408.00 | 380.00 | 386.00 | 386.00 | 408,500 |
| 2022-08-01 | 404.00 | 412.00 | 400.00 | 402.00 | 402.00 | 132,000 |
| 2022-07-29 | 406.00 | 416.00 | 404.00 | 404.00 | 404.00 | 152,300 |
| 2022-07-28 | 404.00 | 416.00 | 402.00 | 406.00 | 406.00 | 198,900 |
| 2022-07-27 | 406.00 | 416.00 | 402.00 | 404.00 | 404.00 | 177,200 |
| 2022-07-26 | 406.00 | 420.00 | 406.00 | 406.00 | 406.00 | 304,700 |
| 2022-07-25 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | 40,300 |
| 2022-07-22 | 406.00 | 416.00 | 406.00 | 408.00 | 408.00 | 226,700 |
| 2022-07-21 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | 129,300 |
| 2022-07-20 | 408.00 | 416.00 | 404.00 | 414.00 | 414.00 | 306,700 |
| 2022-07-19 | 404.00 | 418.00 | 402.00 | 408.00 | 408.00 | 224,200 |
| 2022-07-18 | 404.00 | 420.00 | 400.00 | 404.00 | 404.00 | 470,500 |
| 2022-07-15 | 404.00 | 418.00 | 404.00 | 404.00 | 404.00 | 127,700 |
| 2022-07-14 | 396.00 | 420.00 | 396.00 | 404.00 | 404.00 | 135,400 |
| 2022-07-13 | 420.00 | 420.00 | 404.00 | 404.00 | 404.00 | 163,800 |
| 2022-07-12 | 402.00 | 426.00 | 402.00 | 416.00 | 416.00 | 806,000 |
| 2022-07-11 | 390.00 | 416.00 | 390.00 | 400.00 | 400.00 | 708,200 |
| 2022-07-08 | 390.00 | 396.00 | 386.00 | 388.00 | 388.00 | 242,100 |
| 2022-07-07 | 414.00 | 414.00 | 386.00 | 396.00 | 396.00 | 603,000 |
| 2022-07-06 | 394.00 | 412.00 | 374.00 | 412.00 | 412.00 | 577,800 |
| 2022-07-05 | 398.00 | 402.00 | 390.00 | 394.00 | 394.00 | 270,100 |
| 2022-07-04 | 420.00 | 426.00 | 386.00 | 398.00 | 398.00 | 551,600 |
| 2022-07-01 | 408.00 | 430.00 | 408.00 | 410.00 | 410.00 | 264,600 |
| 2022-06-30 | 428.00 | 434.00 | 406.00 | 410.00 | 410.00 | 630,500 |
| 2022-06-29 | 388.00 | 466.00 | 388.00 | 428.00 | 428.00 | 1,896,400 |
| 2022-06-28 | 396.00 | 398.00 | 382.00 | 388.00 | 388.00 | 639,000 |
| 2022-06-27 | 410.00 | 414.00 | 392.00 | 394.00 | 394.00 | 805,000 |
| 2022-06-24 | 418.00 | 424.00 | 406.00 | 408.00 | 408.00 | 382,900 |
| 2022-06-23 | 434.00 | 434.00 | 414.00 | 416.00 | 416.00 | 303,600 |
| 2022-06-22 | 452.00 | 452.00 | 428.00 | 428.00 | 428.00 | 839,100 |
| 2022-06-21 | 418.00 | 478.00 | 408.00 | 448.00 | 448.00 | 4,937,200 |
| 2022-06-20 | 418.00 | 424.00 | 400.00 | 418.00 | 418.00 | 2,765,500 |
| 2022-06-17 | 434.00 | 442.00 | 412.00 | 418.00 | 418.00 | 6,810,200 |
| 2022-06-16 | 436.00 | 450.00 | 418.00 | 432.00 | 432.00 | 6,951,900 |
| 2022-06-15 | 444.00 | 464.00 | 436.00 | 436.00 | 436.00 | 10,764,200 |
| 2022-06-14 | 456.00 | 462.00 | 436.00 | 444.00 | 444.00 | 9,108,700 |
| 2022-06-13 | 484.00 | 490.00 | 454.00 | 456.00 | 456.00 | 7,657,000 |
| 2022-06-10 | 468.00 | 505.00 | 456.00 | 482.00 | 482.00 | 11,333,600 |
| 2022-06-09 | 486.00 | 492.00 | 464.00 | 470.00 | 470.00 | 8,648,600 |
| 2022-06-08 | 496.00 | 520.00 | 474.00 | 480.00 | 480.00 | 9,318,000 |
| 2022-06-07 | 494.00 | 555.00 | 490.00 | 494.00 | 494.00 | 9,165,500 |
| 2022-06-06 | 555.00 | 560.00 | 494.00 | 494.00 | 494.00 | 9,428,100 |
| 2022-06-03 | 540.00 | 570.00 | 474.00 | 530.00 | 530.00 | 1,456,600 |
| 2022-06-02 | 600.00 | 640.00 | 505.00 | 505.00 | 505.00 | 8,503,400 |
| 2022-05-31 | 432.00 | 540.00 | 408.00 | 540.00 | 540.00 | 5,938,300 |
| 2022-05-30 | 450.00 | 464.00 | 432.00 | 432.00 | 432.00 | 1,102,300 |
| 2022-05-27 | 482.00 | 498.00 | 464.00 | 464.00 | 464.00 | 727,300 |
| 2022-05-25 | 530.00 | 530.00 | 498.00 | 498.00 | 498.00 | 401,200 |
| 2022-05-24 | 615.00 | 695.00 | 535.00 | 535.00 | 535.00 | 14,498,000 |
| 2022-05-23 | 488.00 | 575.00 | 470.00 | 575.00 | 575.00 | 11,983,400 |
| 2022-05-20 | 370.00 | 462.00 | 370.00 | 462.00 | 462.00 | 10,492,700 |
| 2022-05-19 | 330.00 | 370.00 | 320.00 | 370.00 | 370.00 | 12,268,000 |
| 2022-05-18 | 338.00 | 340.00 | 326.00 | 330.00 | 330.00 | 9,391,200 |
| 2022-05-17 | 330.00 | 350.00 | 322.00 | 324.00 | 324.00 | 9,056,900 |
| 2022-05-13 | 354.00 | 382.00 | 330.00 | 330.00 | 330.00 | 5,915,300 |
| 2022-05-12 | 380.00 | 388.00 | 354.00 | 354.00 | 354.00 | 9,621,700 |
| 2022-05-11 | 398.00 | 410.00 | 380.00 | 380.00 | 380.00 | 9,640,500 |
| 2022-05-10 | 432.00 | 440.00 | 402.00 | 402.00 | 402.00 | 7,060,700 |
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.