Pollux Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 460.00 | 472.00 | 430.00 | 432.00 | 432.00 | 7,447,900 |
| 2022-04-28 | 456.00 | 484.00 | 448.00 | 460.00 | 460.00 | 6,975,800 |
| 2022-04-27 | 456.00 | 462.00 | 440.00 | 456.00 | 456.00 | 7,183,900 |
| 2022-04-26 | 488.00 | 488.00 | 452.00 | 456.00 | 456.00 | 4,470,900 |
| 2022-04-25 | 480.00 | 490.00 | 446.00 | 486.00 | 486.00 | 4,234,300 |
| 2022-04-22 | 505.00 | 520.00 | 478.00 | 478.00 | 478.00 | 6,656,700 |
| 2022-04-21 | 520.00 | 530.00 | 498.00 | 498.00 | 498.00 | 3,730,200 |
| 2022-04-20 | 530.00 | 545.00 | 515.00 | 520.00 | 520.00 | 7,681,800 |
| 2022-04-19 | 550.00 | 555.00 | 525.00 | 530.00 | 530.00 | 5,614,900 |
| 2022-04-18 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 12,005,700 |
| 2022-04-14 | 565.00 | 585.00 | 555.00 | 560.00 | 560.00 | 4,088,700 |
| 2022-04-13 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 1,319,800 |
| 2022-04-12 | 550.00 | 580.00 | 545.00 | 550.00 | 550.00 | 36,932,000 |
| 2022-04-11 | 555.00 | 585.00 | 545.00 | 550.00 | 550.00 | 13,556,800 |
| 2022-04-08 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 141,300 |
| 2022-04-07 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 195,100 |
| 2022-04-06 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 1,218,600 |
| 2022-04-05 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 186,500 |
| 2022-04-04 | 575.00 | 585.00 | 555.00 | 555.00 | 555.00 | 430,200 |
| 2022-04-01 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | 282,100 |
| 2022-03-31 | 565.00 | 620.00 | 555.00 | 580.00 | 580.00 | 13,707,300 |
| 2022-03-30 | 590.00 | 595.00 | 560.00 | 560.00 | 560.00 | 1,599,800 |
| 2022-03-29 | 550.00 | 605.00 | 550.00 | 585.00 | 585.00 | 5,936,700 |
| 2022-03-28 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 10,675,600 |
| 2022-03-25 | 595.00 | 595.00 | 560.00 | 570.00 | 570.00 | 11,685,800 |
| 2022-03-24 | 590.00 | 620.00 | 575.00 | 590.00 | 590.00 | 14,872,700 |
| 2022-03-23 | 610.00 | 620.00 | 590.00 | 590.00 | 590.00 | 11,291,500 |
| 2022-03-22 | 595.00 | 620.00 | 580.00 | 610.00 | 610.00 | 6,647,900 |
| 2022-03-21 | 615.00 | 635.00 | 595.00 | 600.00 | 600.00 | 9,649,500 |
| 2022-03-18 | 650.00 | 650.00 | 610.00 | 615.00 | 615.00 | 1,252,900 |
| 2022-03-17 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 397,900 |
| 2022-03-16 | 670.00 | 720.00 | 660.00 | 665.00 | 665.00 | 1,283,500 |
| 2022-03-15 | 705.00 | 705.00 | 670.00 | 670.00 | 670.00 | 2,054,600 |
| 2022-03-14 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 3,201,700 |
| 2022-03-11 | 640.00 | 720.00 | 640.00 | 700.00 | 700.00 | 8,001,800 |
| 2022-03-10 | 630.00 | 660.00 | 630.00 | 640.00 | 640.00 | 3,565,400 |
| 2022-03-09 | 625.00 | 690.00 | 605.00 | 640.00 | 640.00 | 8,751,100 |
| 2022-03-08 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | 8,154,600 |
| 2022-03-07 | 715.00 | 720.00 | 680.00 | 680.00 | 680.00 | 18,092,600 |
| 2022-03-04 | 715.00 | 720.00 | 680.00 | 715.00 | 715.00 | 11,975,700 |
| 2022-03-02 | 675.00 | 725.00 | 675.00 | 710.00 | 710.00 | 12,187,800 |
| 2022-03-01 | 675.00 | 715.00 | 650.00 | 695.00 | 695.00 | 10,506,100 |
| 2022-02-25 | 720.00 | 755.00 | 675.00 | 680.00 | 680.00 | 10,362,200 |
| 2022-02-24 | 720.00 | 770.00 | 675.00 | 720.00 | 720.00 | 6,434,700 |
| 2022-02-23 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 256,800 |
| 2022-02-22 | 715.00 | 740.00 | 695.00 | 705.00 | 705.00 | 334,200 |
| 2022-02-21 | 725.00 | 735.00 | 700.00 | 715.00 | 715.00 | 481,900 |
| 2022-02-18 | 770.00 | 795.00 | 725.00 | 725.00 | 725.00 | 1,177,500 |
| 2022-02-17 | 690.00 | 800.00 | 675.00 | 770.00 | 770.00 | 2,316,300 |
| 2022-02-16 | 715.00 | 735.00 | 670.00 | 675.00 | 675.00 | 15,816,400 |
| 2022-02-15 | 740.00 | 760.00 | 700.00 | 715.00 | 715.00 | 11,822,100 |
| 2022-02-14 | 725.00 | 750.00 | 700.00 | 740.00 | 740.00 | 13,772,100 |
| 2022-02-11 | 730.00 | 795.00 | 715.00 | 725.00 | 725.00 | 7,095,100 |
| 2022-02-10 | 780.00 | 800.00 | 730.00 | 730.00 | 730.00 | 4,359,000 |
| 2022-02-09 | 760.00 | 845.00 | 710.00 | 780.00 | 780.00 | 9,124,900 |
| 2022-02-08 | 815.00 | 835.00 | 760.00 | 760.00 | 760.00 | 5,079,200 |
| 2022-02-07 | 875.00 | 890.00 | 815.00 | 815.00 | 815.00 | 2,894,300 |
| 2022-02-04 | 700.00 | 930.00 | 700.00 | 875.00 | 875.00 | 12,296,800 |
| 2022-02-03 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 171,300 |
| 2022-02-02 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 553,200 |
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.