PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 60.00
-1.00 (-1.64%)
At close: Mar 27, 2026
IDX:POLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.00 | 65.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,195,400 |
| Mar 26, 2026 | 60.00 | 65.00 | 59.00 | 61.00 | 61.00 | -1.61% | 3,540,700 |
| Mar 25, 2026 | 61.00 | 68.00 | 56.00 | 62.00 | 62.00 | -1.59% | 10,763,400 |
| Mar 17, 2026 | 73.00 | 84.00 | 63.00 | 63.00 | 63.00 | -14.86% | 59,752,400 |
| Mar 16, 2026 | 82.00 | 83.00 | 74.00 | 74.00 | 74.00 | -14.94% | 8,962,000 |
| Mar 13, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | -1.14% | 3,934,200 |
| Mar 12, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 1,852,300 |
| Mar 11, 2026 | 89.00 | 91.00 | 85.00 | 85.00 | 85.00 | -1.16% | 3,694,900 |
| Mar 10, 2026 | 88.00 | 93.00 | 86.00 | 86.00 | 86.00 | 1.18% | 13,080,200 |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -9.57% | 257,300 |
| Mar 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.62% | 361,200 |
| Mar 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -9.57% | 3,182,200 |
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 7,373,500 |
| Feb 19, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 7.14% | 3,557,300 |
| Feb 18, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 3.16% | 5,006,900 |
| Feb 13, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 6.74% | 1,598,900 |
| Feb 12, 2026 | 91.00 | 91.00 | 85.00 | 89.00 | 89.00 | -2.20% | 1,582,800 |
| Feb 11, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,195,800 |
| Feb 10, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.37% | 2,346,800 |
| Feb 9, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.49% | 1,035,100 |
| Feb 6, 2026 | 90.00 | 90.00 | 84.00 | 86.00 | 86.00 | -4.44% | 1,830,400 |
| Feb 5, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 9.76% | 3,117,900 |
| Feb 4, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | - | 1,173,100 |
| Feb 3, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 9.33% | 2,263,800 |
| Feb 2, 2026 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -9.64% | 5,163,600 |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 9.21% | 1,230,100 |
| Jan 29, 2026 | 69.00 | 76.00 | 69.00 | 76.00 | 76.00 | - | 5,104,600 |
| Jan 28, 2026 | 84.00 | 84.00 | 76.00 | 76.00 | 76.00 | -9.52% | 4,067,700 |
| Jan 27, 2026 | 77.00 | 84.00 | 77.00 | 84.00 | 84.00 | 1.20% | 3,786,700 |
| Jan 26, 2026 | 90.00 | 92.00 | 83.00 | 83.00 | 83.00 | -7.78% | 1,732,700 |
| Jan 23, 2026 | 83.00 | 90.00 | 83.00 | 90.00 | 90.00 | -1.10% | 7,566,200 |
| Jan 22, 2026 | 110.00 | 110.00 | 91.00 | 91.00 | 91.00 | -9.90% | 11,242,400 |
| Jan 21, 2026 | 93.00 | 101.00 | 93.00 | 101.00 | 101.00 | 9.78% | 14,476,400 |
| Jan 20, 2026 | 101.00 | 111.00 | 92.00 | 92.00 | 92.00 | -8.91% | 17,423,000 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 9,423,100 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 7,365,500 |
| Jan 13, 2026 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 9.09% | 21,370,000 |
| Jan 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 3,051,400 |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 7,406,100 |
| Jan 8, 2026 | 68.00 | 68.00 | 62.00 | 64.00 | 64.00 | - | 17,391,300 |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 6,321,600 |
| Jan 6, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 9.26% | 18,167,600 |
| Jan 5, 2026 | 47.00 | 54.00 | 47.00 | 54.00 | 54.00 | 8.00% | 10,970,100 |
| Jan 2, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,779,700 |
| Dec 30, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,963,300 |
| Dec 29, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 5.56% | 9,098,900 |
| Dec 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 9,076,300 |
| Dec 23, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 9.26% | 10,496,500 |
| Dec 22, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 2,529,500 |
| Dec 19, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,920,100 |