PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 79.00
-2.00 (-2.47%)
Oct 30, 2026, 4:06 PM WIB
IDX:POLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.00 | 84.00 | 76.00 | 79.00 | 79.00 | -2.47% | 16,934,200 |
| Oct 29, 2026 | 87.00 | 88.00 | 81.00 | 81.00 | 81.00 | -4.71% | 7,900,000 |
| Oct 28, 2026 | 90.00 | 91.00 | 83.00 | 85.00 | 85.00 | -3.41% | 19,052,100 |
| Oct 27, 2026 | 90.00 | 98.00 | 85.00 | 88.00 | 88.00 | -2.22% | 74,416,500 |
| Oct 26, 2026 | 92.00 | 94.00 | 89.00 | 90.00 | 90.00 | - | 29,957,700 |
| Oct 23, 2026 | 88.00 | 97.00 | 87.00 | 90.00 | 90.00 | 2.27% | 60,541,900 |
| Oct 22, 2026 | 83.00 | 89.00 | 82.00 | 88.00 | 88.00 | 4.76% | 14,934,200 |
| Oct 21, 2026 | 93.00 | 93.00 | 83.00 | 84.00 | 84.00 | -5.62% | 37,772,900 |
| Oct 20, 2026 | 79.00 | 90.00 | 78.00 | 89.00 | 89.00 | 14.10% | 22,590,800 |
| Oct 19, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | -2.50% | 9,409,100 |
| Oct 16, 2026 | 78.00 | 86.00 | 78.00 | 80.00 | 80.00 | -12.09% | 27,730,300 |
| Oct 15, 2026 | 95.00 | 95.00 | 85.00 | 91.00 | 91.00 | -4.21% | 38,242,600 |
| Oct 14, 2026 | 90.00 | 97.00 | 87.00 | 95.00 | 95.00 | 5.56% | 56,361,300 |
| Oct 13, 2026 | 110.00 | 116.00 | 90.00 | 90.00 | 90.00 | -14.29% | 174,333,100 |
| Oct 12, 2026 | 110.00 | 121.00 | 103.00 | 105.00 | 105.00 | -2.78% | 62,071,900 |
| Oct 9, 2026 | 107.00 | 127.00 | 105.00 | 108.00 | 108.00 | 2.86% | 295,318,000 |
| Oct 8, 2026 | 120.00 | 121.00 | 97.00 | 105.00 | 105.00 | -4.55% | 190,271,000 |
| Oct 6, 2026 | 87.00 | 110.00 | 83.00 | 110.00 | 110.00 | 34.15% | 415,662,900 |
| Oct 5, 2026 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 28,414,500 |
| Oct 2, 2026 | 83.00 | 84.00 | 78.00 | 83.00 | 83.00 | 1.22% | 13,444,000 |
| Oct 1, 2026 | 78.00 | 85.00 | 77.00 | 82.00 | 82.00 | 5.13% | 36,712,300 |
| Sep 30, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 6.85% | 17,895,400 |
| Sep 29, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 15,344,500 |
| Sep 28, 2026 | 72.00 | 79.00 | 71.00 | 77.00 | 77.00 | 8.45% | 39,308,400 |
| Sep 25, 2026 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 16,360,400 |
| Sep 24, 2026 | 78.00 | 81.00 | 73.00 | 75.00 | 75.00 | -1.32% | 33,521,600 |
| Sep 23, 2026 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | -1.30% | 30,035,100 |
| Sep 22, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 21,689,100 |
| Sep 21, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | - | 47,137,900 |
| Sep 18, 2026 | 89.00 | 103.00 | 79.00 | 80.00 | 80.00 | -5.88% | 608,192,200 |
| Sep 17, 2026 | 73.00 | 92.00 | 71.00 | 85.00 | 85.00 | 18.06% | 199,882,400 |
| Sep 16, 2026 | 75.00 | 80.00 | 71.00 | 72.00 | 72.00 | -4.00% | 52,075,200 |
| Sep 15, 2026 | 81.00 | 82.00 | 74.00 | 75.00 | 75.00 | -2.60% | 30,845,600 |
| Sep 14, 2026 | 77.00 | 82.00 | 72.00 | 77.00 | 77.00 | 1.32% | 78,063,200 |
| Sep 11, 2026 | 73.00 | 86.00 | 73.00 | 76.00 | 76.00 | 7.04% | 216,924,600 |
| Sep 10, 2026 | 78.00 | 83.00 | 70.00 | 71.00 | 71.00 | -12.35% | 136,500,000 |
| Sep 9, 2026 | 88.00 | 94.00 | 79.00 | 81.00 | 81.00 | 15.71% | 500,682,100 |
| Sep 8, 2026 | 53.00 | 70.00 | 53.00 | 70.00 | 70.00 | 34.62% | 202,937,300 |
| Sep 7, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,894,500 |
| Sep 4, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 4,168,900 |
| Sep 3, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 2,525,600 |
| Sep 2, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 4,375,100 |
| Sep 1, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 8,423,500 |
| Aug 31, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 5,832,500 |
| Aug 28, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 2,268,200 |
| Aug 27, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 1.92% | 11,954,800 |
| Aug 26, 2026 | 54.00 | 56.00 | 51.00 | 52.00 | 52.00 | -5.45% | 15,828,700 |
| Aug 24, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 22,515,500 |
| Aug 21, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,399,800 |
| Aug 20, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 10,784,400 |