PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 50.00
+1.00 (2.04%)
Oct 1, 2025, 4:13 PM WIB
IDX:POLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 7,941,000 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 4,005,200 |
| Sep 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 1,986,600 |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 7,290,400 |
| Sep 25, 2025 | 74.00 | 74.00 | 65.00 | 65.00 | 65.00 | -9.72% | 13,438,100 |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 22,885,600 |
| Sep 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 16,968,700 |
| Sep 22, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 9.09% | 16,968,700 |
| Sep 19, 2025 | 50.00 | 55.00 | 47.00 | 55.00 | 55.00 | 10.00% | 41,968,000 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 12,007,300 |
| Sep 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 18,362,700 |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 400,900 |
| Sep 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 1,245,300 |
| Sep 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,168,600 |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 2,751,900 |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,866,800 |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 14,116,000 |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 20,882,200 |
| Sep 4, 2025 | 24.00 | 26.00 | 24.00 | 24.00 | 24.00 | - | 69,236,400 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,616,200 |
| Sep 2, 2025 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -7.69% | 9,947,900 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 6,763,500 |
| Aug 29, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,520,100 |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1,121,800 |
| Aug 27, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,476,500 |
| Aug 26, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | -6.45% | 4,571,700 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 3,740,800 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 3,590,600 |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 6,158,900 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 3,231,000 |
| Aug 19, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 807,700 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,448,700 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,673,200 |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 1,504,200 |
| Aug 12, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 700,400 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 481,100 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,942,100 |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 300,200 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 200,700 |
| Aug 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 614,700 |
| Aug 4, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 2,050,800 |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 924,500 |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 5,866,500 |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,444,500 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,319,400 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 19,400 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 262,300 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 82,600 |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 306,800 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 681,900 |