PT Pool Advista Finance Tbk(ID:POLA)
Rp93.00+2.00 (+2.20%)
ID:POLA
PT Pool Advista Finance Tbk historical prices
Rp93.00
At close:+2.00 (+2.20%)
PT Pool Advista Finance Tbk (POLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.00 | 94.00 | 88.00 | 93.00 | 93.00 | +2.20% | 10,994,800 | 0.17 |
| Nov 10, 2026 | 86.00 | 93.00 | 84.00 | 91.00 | 91.00 | +5.81% | 17,797,801 | 0.28 |
| Nov 09, 2026 | 86.00 | 89.00 | 83.00 | 86.00 | 86.00 | 0.00% | 11,521,400 | 0.18 |
| Nov 06, 2026 | 76.00 | 87.00 | 76.00 | 86.00 | 86.00 | +6.17% | 12,701,300 | 0.20 |
| Nov 05, 2026 | 82.00 | 85.00 | 75.00 | 81.00 | 81.00 | +1.25% | 18,124,600 | 0.28 |
| Nov 04, 2026 | 75.00 | 84.00 | 72.00 | 80.00 | 80.00 | +5.26% | 19,351,301 | 0.30 |
| Nov 03, 2026 | 82.00 | 84.00 | 76.00 | 76.00 | 76.00 | -6.17% | 5,494,700 | 0.09 |
| Nov 02, 2026 | 79.00 | 82.00 | 74.00 | 81.00 | 81.00 | +2.53% | 4,978,300 | 0.08 |
| Oct 30, 2026 | 80.00 | 84.00 | 76.00 | 79.00 | 79.00 | -2.47% | 16,934,200 | 0.26 |
| Oct 29, 2026 | 87.00 | 88.00 | 81.00 | 81.00 | 81.00 | -4.71% | 7,900,000 | 0.12 |
| Oct 28, 2026 | 90.00 | 91.00 | 83.00 | 85.00 | 85.00 | -3.41% | 19,052,100 | 0.30 |
| Oct 27, 2026 | 90.00 | 98.00 | 85.00 | 88.00 | 88.00 | -2.22% | 74,416,500 | 1.18 |
| Oct 26, 2026 | 92.00 | 94.00 | 89.00 | 90.00 | 90.00 | 0.00% | 29,957,700 | 0.48 |
| Oct 23, 2026 | 88.00 | 97.00 | 87.00 | 90.00 | 90.00 | +2.27% | 60,541,900 | 0.98 |
| Oct 22, 2026 | 83.00 | 89.00 | 82.00 | 88.00 | 88.00 | +4.76% | 14,934,200 | 0.24 |
| Oct 21, 2026 | 93.00 | 93.00 | 83.00 | 84.00 | 84.00 | -5.62% | 37,772,900 | 0.62 |
| Oct 20, 2026 | 79.00 | 90.00 | 78.00 | 89.00 | 89.00 | +14.10% | 22,590,800 | 0.37 |
| Oct 19, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | -2.50% | 9,409,100 | 0.15 |
| Oct 16, 2026 | 78.00 | 86.00 | 78.00 | 80.00 | 80.00 | -12.09% | 27,730,500 | 0.46 |
| Oct 15, 2026 | 95.00 | 95.00 | 85.00 | 91.00 | 91.00 | -4.21% | 38,242,600 | 0.64 |
| Oct 14, 2026 | 90.00 | 97.00 | 87.00 | 95.00 | 95.00 | +5.56% | 56,361,300 | 0.95 |
| Oct 13, 2026 | 110.00 | 116.00 | 90.00 | 90.00 | 90.00 | -14.29% | 174,333,100 | 3.08 |
| Oct 12, 2026 | 110.00 | 121.00 | 103.00 | 105.00 | 105.00 | -2.78% | 62,071,900 | 1.11 |
| Oct 09, 2026 | 107.00 | 127.00 | 105.00 | 108.00 | 108.00 | +2.86% | 295,318,000 | 5.75 |
| Oct 08, 2026 | 120.00 | 121.00 | 97.00 | 105.00 | 105.00 | -4.55% | 190,271,000 | 3.92 |
| Oct 07, 2026 | 110.00 | 110.00 | 83.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 87.00 | 110.00 | 83.00 | 110.00 | 110.00 | +34.15% | 415,662,900 | 9.80 |
| Oct 05, 2026 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 28,414,500 | 0.66 |
| Oct 02, 2026 | 83.00 | 84.00 | 78.00 | 83.00 | 83.00 | +1.22% | 13,444,000 | 0.31 |
| Oct 01, 2026 | 78.00 | 85.00 | 77.00 | 82.00 | 82.00 | +5.13% | 36,712,300 | 0.86 |
| Sep 30, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | +6.85% | 17,895,400 | 0.42 |
| Sep 29, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 15,344,500 | 0.36 |
| Sep 28, 2026 | 72.00 | 79.00 | 71.00 | 77.00 | 77.00 | +8.45% | 39,308,400 | 0.94 |
| Sep 25, 2026 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 16,360,400 | 0.39 |
| Sep 24, 2026 | 78.00 | 81.00 | 73.00 | 75.00 | 75.00 | -1.32% | 33,521,602 | 0.81 |
| Sep 23, 2026 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | -1.30% | 30,035,100 | 0.73 |
| Sep 22, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 21,689,100 | 0.53 |
| Sep 21, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | 0.00% | 47,137,900 | 1.18 |
| Sep 18, 2026 | 89.00 | 103.00 | 79.00 | 80.00 | 80.00 | -5.88% | 608,192,200 | 19.77 |
| Sep 17, 2026 | 73.00 | 92.00 | 71.00 | 85.00 | 85.00 | +18.06% | 199,882,400 | 7.22 |
| Sep 16, 2026 | 75.00 | 80.00 | 71.00 | 72.00 | 72.00 | -4.00% | 52,075,200 | 1.93 |
| Sep 15, 2026 | 81.00 | 82.00 | 74.00 | 75.00 | 75.00 | -2.60% | 30,845,600 | 1.15 |
| Sep 14, 2026 | 77.00 | 82.00 | 72.00 | 77.00 | 77.00 | +1.32% | 78,063,200 | 3.04 |
| Sep 11, 2026 | 73.00 | 86.00 | 73.00 | 76.00 | 76.00 | +7.04% | 216,924,600 | 9.76 |
| Sep 10, 2026 | 78.00 | 83.00 | 70.00 | 71.00 | 71.00 | -12.35% | 136,500,000 | 6.78 |
| Sep 09, 2026 | 88.00 | 94.00 | 79.00 | 81.00 | 81.00 | +15.71% | 500,682,100 | 40.47 |
| Sep 08, 2026 | 53.00 | 70.00 | 53.00 | 70.00 | 70.00 | +34.62% | 202,937,300 | 21.14 |
| Sep 07, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,894,500 | 0.19 |
| Sep 04, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 4,168,900 | 0.42 |
| Sep 03, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 2,525,600 | 0.25 |
