Jakarta - Delayed Quote IDR

PT Pool Advista Finance Tbk (POLA.JK)

Compare
12.00 0.00 (0.00%)
At close: 4:05 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Oct 9, 2024 13.00 13.00 12.00 12.00 12.00 131,200
Oct 8, 2024 12.00 12.00 12.00 12.00 12.00 795,000
Oct 7, 2024 13.00 13.00 13.00 13.00 13.00 206,800
Oct 4, 2024 13.00 14.00 13.00 14.00 14.00 479,500
Oct 3, 2024 14.00 14.00 13.00 13.00 13.00 1,419,600
Oct 2, 2024 14.00 14.00 13.00 13.00 13.00 1,107,200
Oct 1, 2024 14.00 14.00 13.00 14.00 14.00 1,151,700
Sep 30, 2024 14.00 14.00 13.00 13.00 13.00 3,519,400
Sep 27, 2024 14.00 14.00 14.00 14.00 14.00 1,746,400
Sep 26, 2024 14.00 14.00 14.00 14.00 14.00 1,934,700
Sep 25, 2024 14.00 15.00 14.00 14.00 14.00 1,746,800
Sep 24, 2024 13.00 14.00 13.00 14.00 14.00 5,586,000
Sep 23, 2024 13.00 14.00 13.00 13.00 13.00 917,100
Sep 20, 2024 13.00 14.00 13.00 14.00 14.00 665,700
Sep 19, 2024 14.00 14.00 13.00 14.00 14.00 758,900
Sep 18, 2024 14.00 14.00 14.00 14.00 14.00 1,658,700
Sep 17, 2024 15.00 15.00 14.00 14.00 14.00 2,567,000
Sep 13, 2024 14.00 15.00 14.00 15.00 15.00 5,546,600
Sep 12, 2024 13.00 15.00 13.00 15.00 15.00 29,809,600
Sep 11, 2024 14.00 14.00 14.00 14.00 14.00 2,573,800
Sep 10, 2024 15.00 15.00 15.00 15.00 15.00 2,266,700
Sep 9, 2024 18.00 18.00 16.00 16.00 16.00 9,165,000
Sep 6, 2024 17.00 17.00 17.00 17.00 17.00 8,460,900
Sep 5, 2024 16.00 16.00 16.00 16.00 16.00 10,160,800
Sep 4, 2024 15.00 15.00 15.00 15.00 15.00 35,651,900
Sep 3, 2024 14.00 14.00 14.00 14.00 14.00 62,175,100
Sep 2, 2024 13.00 13.00 13.00 13.00 13.00 281,000
Aug 30, 2024 12.00 12.00 12.00 12.00 12.00 200,700
Aug 29, 2024 11.00 11.00 11.00 11.00 11.00 575,000
Aug 28, 2024 10.00 10.00 10.00 10.00 10.00 82,615,600
Aug 27, 2024 9.00 9.00 9.00 9.00 9.00 13,580,200
Aug 26, 2024 9.00 9.00 9.00 9.00 9.00 6,703,700
Aug 23, 2024 9.00 9.00 9.00 9.00 9.00 1,424,500
Aug 22, 2024 9.00 9.00 9.00 9.00 9.00 2,065,700
Aug 21, 2024 9.00 10.00 9.00 9.00 9.00 2,924,200
Aug 20, 2024 9.00 9.00 9.00 9.00 9.00 3,610,300
Aug 19, 2024 9.00 9.00 9.00 9.00 9.00 3,553,100
Aug 16, 2024 9.00 9.00 9.00 9.00 9.00 3,109,300
Aug 15, 2024 9.00 9.00 8.00 8.00 8.00 177,500
Aug 14, 2024 9.00 9.00 9.00 9.00 9.00 3,228,500
Aug 13, 2024 9.00 9.00 9.00 9.00 9.00 7,499,400
Aug 12, 2024 9.00 9.00 8.00 8.00 8.00 143,400
Aug 9, 2024 9.00 9.00 9.00 9.00 9.00 641,100
Aug 8, 2024 9.00 9.00 8.00 9.00 9.00 130,700
Aug 7, 2024 9.00 9.00 9.00 9.00 9.00 5,124,900
Aug 6, 2024 8.00 9.00 8.00 9.00 9.00 176,800
Aug 5, 2024 9.00 9.00 8.00 8.00 8.00 1,373,600
Aug 2, 2024 9.00 9.00 9.00 9.00 9.00 1,763,000
Aug 1, 2024 9.00 9.00 9.00 9.00 9.00 581,800
Jul 31, 2024 9.00 9.00 9.00 9.00 9.00 1,824,300
Jul 30, 2024 9.00 9.00 9.00 9.00 9.00 534,600
Jul 29, 2024 9.00 9.00 9.00 9.00 9.00 1,170,800
Jul 26, 2024 10.00 10.00 9.00 9.00 9.00 657,100
Jul 25, 2024 11.00 11.00 10.00 10.00 10.00 2,084,600
Jul 24, 2024 10.00 11.00 10.00 11.00 11.00 26,600
Jul 23, 2024 10.00 10.00 10.00 10.00 10.00 1,103,300
Jul 22, 2024 10.00 10.00 10.00 10.00 10.00 1,464,600
Jul 19, 2024 10.00 10.00 9.00 9.00 9.00 157,200
Jul 18, 2024 10.00 10.00 9.00 10.00 10.00 923,200
Jul 17, 2024 10.00 10.00 10.00 10.00 10.00 207,700
Jul 16, 2024 9.00 10.00 9.00 10.00 10.00 358,900
Jul 15, 2024 9.00 9.00 9.00 9.00 9.00 7,500
Jul 12, 2024 9.00 9.00 9.00 9.00 9.00 2,129,800
Jul 11, 2024 9.00 9.00 9.00 9.00 9.00 901,700
Jul 10, 2024 9.00 9.00 9.00 9.00 9.00 1,420,200
Jul 9, 2024 9.00 9.00 8.00 8.00 8.00 1,296,900
Jul 8, 2024 8.00 9.00 8.00 9.00 9.00 1,031,000
Jul 5, 2024 9.00 9.00 8.00 8.00 8.00 11,400
Jul 4, 2024 9.00 9.00 9.00 9.00 9.00 53,000
Jul 3, 2024 10.00 10.00 9.00 9.00 9.00 84,200
Jul 2, 2024 8.00 9.00 8.00 9.00 9.00 1,653,700
Jul 1, 2024 9.00 9.00 9.00 9.00 9.00 762,600
Jun 28, 2024 9.00 9.00 9.00 9.00 9.00 592,500
Jun 27, 2024 10.00 10.00 9.00 9.00 9.00 315,400
Jun 26, 2024 10.00 10.00 9.00 9.00 9.00 1,108,100
Jun 25, 2024 9.00 9.00 9.00 9.00 9.00 4,026,300
Jun 24, 2024 9.00 9.00 8.00 8.00 8.00 1,603,700
Jun 21, 2024 10.00 10.00 9.00 9.00 9.00 713,400
Jun 20, 2024 10.00 10.00 10.00 10.00 10.00 5,400
Jun 19, 2024 10.00 10.00 9.00 10.00 10.00 137,800
Jun 14, 2024 10.00 11.00 10.00 10.00 10.00 847,000
Jun 13, 2024 10.00 10.00 10.00 10.00 10.00 197,400
Jun 12, 2024 10.00 10.00 10.00 10.00 10.00 103,000
Jun 11, 2024 9.00 10.00 9.00 10.00 10.00 186,500
Jun 10, 2024 10.00 10.00 10.00 10.00 10.00 11,500
Jun 7, 2024 9.00 10.00 9.00 9.00 9.00 238,200
Jun 6, 2024 10.00 10.00 9.00 10.00 10.00 483,000
Jun 5, 2024 10.00 10.00 10.00 10.00 10.00 2,000
Jun 4, 2024 9.00 9.00 8.00 9.00 9.00 916,400
Jun 3, 2024 10.00 10.00 9.00 9.00 9.00 234,200
May 31, 2024 10.00 10.00 10.00 10.00 10.00 42,400
May 30, 2024 10.00 10.00 10.00 10.00 10.00 1,190,200
May 29, 2024 12.00 12.00 11.00 11.00 11.00 90,700
May 28, 2024 11.00 11.00 11.00 11.00 11.00 723,600
May 27, 2024 11.00 11.00 10.00 10.00 10.00 34,300
May 22, 2024 11.00 11.00 11.00 11.00 11.00 10,300
May 21, 2024 11.00 11.00 10.00 11.00 11.00 276,000
May 20, 2024 10.00 10.00 10.00 10.00 10.00 1,615,600
May 17, 2024 10.00 10.00 10.00 10.00 10.00 102,600
May 16, 2024 10.00 10.00 10.00 10.00 10.00 457,800
May 15, 2024 11.00 11.00 10.00 10.00 10.00 879,200
May 14, 2024 10.00 11.00 10.00 11.00 11.00 556,300
May 13, 2024 9.00 10.00 9.00 10.00 10.00 112,000
May 8, 2024 9.00 10.00 9.00 10.00 10.00 465,100
May 7, 2024 8.00 9.00 8.00 9.00 9.00 154,600
May 6, 2024 9.00 9.00 8.00 9.00 9.00 2,777,600
May 3, 2024 9.00 9.00 9.00 9.00 9.00 720,500
May 2, 2024 10.00 10.00 9.00 9.00 9.00 751,800
Apr 30, 2024 10.00 10.00 10.00 10.00 10.00 3,467,200
Apr 29, 2024 11.00 11.00 11.00 11.00 11.00 3,685,600
Apr 26, 2024 12.00 12.00 12.00 12.00 12.00 528,300
Apr 25, 2024 13.00 13.00 13.00 13.00 13.00 183,800
Apr 24, 2024 14.00 14.00 14.00 14.00 14.00 176,400
Apr 23, 2024 15.00 15.00 15.00 15.00 15.00 599,600
Apr 22, 2024 16.00 16.00 16.00 16.00 16.00 8,500
Apr 19, 2024 17.00 17.00 17.00 17.00 17.00 12,700
Apr 18, 2024 18.00 18.00 18.00 18.00 18.00 8,100
Apr 17, 2024 20.00 20.00 20.00 20.00 20.00 8,800
Apr 16, 2024 22.00 22.00 22.00 22.00 22.00 55,300
Apr 5, 2024 24.00 24.00 24.00 24.00 24.00 25,200
Apr 4, 2024 26.00 26.00 26.00 26.00 26.00 15,900
Apr 3, 2024 28.00 28.00 28.00 28.00 28.00 3,400
Apr 2, 2024 31.00 31.00 31.00 31.00 31.00 6,700
Apr 1, 2024 34.00 34.00 34.00 34.00 34.00 32,800
Mar 28, 2024 37.00 37.00 37.00 37.00 37.00 26,200
Mar 27, 2024 41.00 41.00 41.00 41.00 41.00 20,600
Mar 26, 2024 45.00 45.00 45.00 45.00 45.00 1,700
Mar 25, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 22, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 21, 2024 50.00 50.00 50.00 50.00 50.00 500
Mar 20, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 19, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 18, 2024 50.00 50.00 50.00 50.00 50.00 300
Mar 15, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 14, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 13, 2024 50.00 50.00 50.00 50.00 50.00 500
Mar 8, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 7, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 6, 2024 50.00 50.00 50.00 50.00 50.00 200
Mar 5, 2024 50.00 50.00 50.00 50.00 50.00 100
Mar 4, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 1, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 29, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 28, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 27, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 26, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 23, 2024 50.00 50.00 50.00 50.00 50.00 300
Feb 22, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 21, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 20, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 19, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 16, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 15, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 13, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 12, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 7, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 6, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 5, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 2, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 1, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 31, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 30, 2024 50.00 50.00 50.00 50.00 50.00 200
Jan 29, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 26, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 25, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 24, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 23, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 22, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 19, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 18, 2024 50.00 50.00 50.00 50.00 50.00 100
Jan 17, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 16, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 15, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 12, 2024 50.00 50.00 50.00 50.00 50.00 100
Jan 11, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 10, 2024 50.00 50.00 50.00 50.00 50.00 37,900
Jan 9, 2024 50.00 50.00 50.00 50.00 50.00 70,100
Jan 8, 2024 50.00 50.00 50.00 50.00 50.00 100
Jan 5, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 4, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 3, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 2, 2024 50.00 50.00 50.00 50.00 50.00 -
Dec 29, 2023 50.00 50.00 50.00 50.00 50.00 600
Dec 28, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 27, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 22, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 21, 2023 50.00 50.00 50.00 50.00 50.00 100
Dec 20, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 19, 2023 50.00 50.00 50.00 50.00 50.00 2,000
Dec 18, 2023 50.00 50.00 50.00 50.00 50.00 2,900
Dec 15, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 14, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 13, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 12, 2023 50.00 50.00 50.00 50.00 50.00 4,300
Dec 11, 2023 50.00 50.00 50.00 50.00 50.00 3,100
Dec 8, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 7, 2023 50.00 50.00 50.00 50.00 50.00 100
Dec 6, 2023 50.00 50.00 50.00 50.00 50.00 4,000
Dec 5, 2023 50.00 50.00 50.00 50.00 50.00 200
Dec 4, 2023 50.00 50.00 50.00 50.00 50.00 17,200
Dec 1, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 30, 2023 50.00 50.00 50.00 50.00 50.00 700
Nov 29, 2023 50.00 50.00 50.00 50.00 50.00 1,100
Nov 28, 2023 50.00 50.00 50.00 50.00 50.00 100
Nov 27, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 24, 2023 50.00 50.00 50.00 50.00 50.00 10,000
Nov 23, 2023 50.00 50.00 50.00 50.00 50.00 10,000
Nov 22, 2023 50.00 50.00 50.00 50.00 50.00 1,200
Nov 21, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 20, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 17, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 16, 2023 50.00 50.00 50.00 50.00 50.00 30,200
Nov 15, 2023 50.00 50.00 50.00 50.00 50.00 20,000
Nov 14, 2023 50.00 50.00 50.00 50.00 50.00 20,000
Nov 13, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 10, 2023 50.00 50.00 50.00 50.00 50.00 20,100
Nov 9, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 8, 2023 50.00 50.00 50.00 50.00 50.00 3,300
Nov 7, 2023 50.00 50.00 50.00 50.00 50.00 900
Nov 6, 2023 50.00 50.00 50.00 50.00 50.00 100
Nov 3, 2023 50.00 50.00 50.00 50.00 50.00 2,100
Nov 2, 2023 50.00 50.00 50.00 50.00 50.00 39,500
Nov 1, 2023 50.00 50.00 50.00 50.00 50.00 20,000
Oct 31, 2023 50.00 50.00 50.00 50.00 50.00 27,100
Oct 30, 2023 50.00 50.00 50.00 50.00 50.00 174,700
Oct 27, 2023 50.00 50.00 50.00 50.00 50.00 13,900
Oct 26, 2023 50.00 50.00 50.00 50.00 50.00 34,300
Oct 25, 2023 50.00 50.00 50.00 50.00 50.00 18,800
Oct 24, 2023 50.00 50.00 50.00 50.00 50.00 964,700
Oct 23, 2023 50.00 50.00 50.00 50.00 50.00 829,400
Oct 20, 2023 50.00 50.00 50.00 50.00 50.00 463,300
Oct 19, 2023 50.00 51.00 50.00 50.00 50.00 4,325,600
Oct 18, 2023 50.00 50.00 50.00 50.00 50.00 14,951,900
Oct 17, 2023 50.00 50.00 50.00 50.00 50.00 651,500
Oct 16, 2023 50.00 60.00 50.00 50.00 50.00 7,773,500
Oct 13, 2023 50.00 50.00 50.00 50.00 50.00 150,600
Oct 12, 2023 50.00 50.00 50.00 50.00 50.00 23,200
Oct 11, 2023 50.00 50.00 50.00 50.00 50.00 400
Oct 10, 2023 50.00 50.00 50.00 50.00 50.00 100
Oct 9, 2023 50.00 50.00 50.00 50.00 50.00 100