PT Pollux Hotels Group Tbk(ID:POLI)
Rp695.000.00 (0.00%)
ID:POLI
PT Pollux Hotels Group Tbk historical prices
Rp695.00
At close:0.00 (0.00%)
PT Pollux Hotels Group Tbk (POLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 695.00 | 695.00 | 650.00 | 695.00 | 695.00 | 0.00% | 11,000 | 0.12 |
| Nov 10, 2026 | 705.00 | 730.00 | 680.00 | 695.00 | 695.00 | -4.79% | 54,000 | 0.58 |
| Nov 09, 2026 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | -6.85% | 49,800 | 0.54 |
| Nov 06, 2026 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | +4.29% | 32,400 | 0.35 |
| Nov 05, 2026 | 700.00 | 760.00 | 695.00 | 700.00 | 700.00 | -6.04% | 54,800 | 0.59 |
| Nov 04, 2026 | 745.00 | 770.00 | 695.00 | 745.00 | 745.00 | 0.00% | 37,500 | 0.41 |
| Nov 03, 2026 | 800.00 | 800.00 | 745.00 | 745.00 | 745.00 | -6.88% | 83,600 | 0.91 |
| Nov 02, 2026 | 900.00 | 1,035.00 | 800.00 | 800.00 | 800.00 | -3.61% | 2,607,700 | 51.76 |
| Oct 30, 2026 | 730.00 | 830.00 | 730.00 | 830.00 | 830.00 | +24.81% | 405,700 | 9.14 |
| Oct 29, 2026 | 710.00 | 795.00 | 660.00 | 665.00 | 665.00 | -5.67% | 15,500 | 0.35 |
| Oct 28, 2026 | 700.00 | 740.00 | 690.00 | 705.00 | 705.00 | -3.42% | 41,500 | 0.94 |
| Oct 27, 2026 | 730.00 | 755.00 | 730.00 | 730.00 | 730.00 | -5.81% | 10,300 | 0.23 |
| Oct 26, 2026 | 705.00 | 875.00 | 700.00 | 775.00 | 775.00 | +3.33% | 9,300 | 0.21 |
| Oct 23, 2026 | 700.00 | 760.00 | 700.00 | 750.00 | 750.00 | +3.45% | 9,500 | 0.22 |
| Oct 22, 2026 | 615.00 | 815.00 | 615.00 | 725.00 | 725.00 | +10.69% | 176,700 | 4.26 |
| Oct 21, 2026 | 680.00 | 695.00 | 640.00 | 655.00 | 655.00 | -3.68% | 3,300 | 0.08 |
| Oct 20, 2026 | 625.00 | 755.00 | 625.00 | 680.00 | 680.00 | +1.49% | 23,500 | 0.55 |
| Oct 19, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -6.94% | 61,300 | 1.41 |
| Oct 16, 2026 | 840.00 | 840.00 | 720.00 | 720.00 | 720.00 | -14.79% | 19,100 | 0.44 |
| Oct 15, 2026 | 830.00 | 855.00 | 815.00 | 845.00 | 845.00 | -1.17% | 29,900 | 0.69 |
| Oct 14, 2026 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | +0.59% | 3,300 | 0.08 |
| Oct 13, 2026 | 855.00 | 890.00 | 830.00 | 850.00 | 850.00 | 0.00% | 14,100 | 0.32 |
| Oct 12, 2026 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | -3.95% | 26,400 | 0.61 |
| Oct 09, 2026 | 870.00 | 885.00 | 835.00 | 885.00 | 885.00 | +4.73% | 24,800 | 0.57 |
| Oct 08, 2026 | 880.00 | 890.00 | 845.00 | 845.00 | 845.00 | -3.98% | 4,300 | 0.10 |
| Oct 07, 2026 | 870.00 | 890.00 | 865.00 | 880.00 | 880.00 | +0.57% | 25,400 | 0.59 |
| Oct 06, 2026 | 870.00 | 875.00 | 845.00 | 875.00 | 875.00 | 0.00% | 16,400 | 0.37 |
| Oct 05, 2026 | 840.00 | 885.00 | 840.00 | 875.00 | 875.00 | +0.57% | 42,300 | 0.98 |
| Oct 02, 2026 | 880.00 | 880.00 | 830.00 | 870.00 | 870.00 | -1.14% | 12,100 | 0.28 |
| Oct 01, 2026 | 845.00 | 885.00 | 825.00 | 880.00 | 880.00 | -1.12% | 32,300 | 0.75 |
| Sep 30, 2026 | 820.00 | 925.00 | 820.00 | 890.00 | 890.00 | +7.23% | 54,300 | 1.27 |
| Sep 29, 2026 | 875.00 | 875.00 | 765.00 | 830.00 | 830.00 | -5.14% | 23,600 | 0.55 |
| Sep 28, 2026 | 935.00 | 940.00 | 840.00 | 875.00 | 875.00 | -7.41% | 62,300 | 1.48 |
| Sep 25, 2026 | 920.00 | 970.00 | 885.00 | 945.00 | 945.00 | +1.61% | 8,000 | 0.19 |
| Sep 24, 2026 | 935.00 | 950.00 | 880.00 | 930.00 | 930.00 | 0.00% | 12,400 | 0.29 |
| Sep 23, 2026 | 975.00 | 975.00 | 880.00 | 930.00 | 930.00 | -5.10% | 78,000 | 1.89 |
| Sep 22, 2026 | 940.00 | 980.00 | 890.00 | 980.00 | 980.00 | +3.70% | 13,900 | 0.33 |
| Sep 21, 2026 | 880.00 | 950.00 | 880.00 | 945.00 | 945.00 | +2.16% | 22,800 | 0.54 |
| Sep 18, 2026 | 930.00 | 930.00 | 880.00 | 925.00 | 925.00 | -1.60% | 10,800 | 0.26 |
| Sep 17, 2026 | 910.00 | 940.00 | 850.00 | 940.00 | 940.00 | +4.44% | 12,700 | 0.29 |
| Sep 16, 2026 | 855.00 | 975.00 | 855.00 | 900.00 | 900.00 | +6.51% | 79,200 | 1.85 |
| Sep 15, 2026 | 885.00 | 990.00 | 835.00 | 845.00 | 845.00 | -5.59% | 95,500 | 2.19 |
| Sep 14, 2026 | 900.00 | 905.00 | 820.00 | 895.00 | 895.00 | +0.56% | 16,500 | 0.36 |
| Sep 11, 2026 | 900.00 | 955.00 | 850.00 | 890.00 | 890.00 | -6.32% | 132,500 | 3.03 |
| Sep 10, 2026 | 970.00 | 1,025.00 | 935.00 | 950.00 | 950.00 | -3.55% | 32,099 | 0.72 |
| Sep 09, 2026 | 985.00 | 990.00 | 940.00 | 985.00 | 985.00 | 0.00% | 31,200 | 0.71 |
| Sep 08, 2026 | 995.00 | 1,030.00 | 940.00 | 985.00 | 985.00 | -1.01% | 21,400 | 0.49 |
| Sep 07, 2026 | 1,015.00 | 1,035.00 | 950.00 | 995.00 | 995.00 | -1.97% | 23,100 | 0.53 |
| Sep 04, 2026 | 970.00 | 1,025.00 | 920.00 | 1,015.00 | 1,015.00 | +4.64% | 53,200 | 1.24 |
| Sep 03, 2026 | 955.00 | 1,040.00 | 915.00 | 970.00 | 970.00 | +2.11% | 75,600 | 1.81 |
