PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 71.00
-4.00 (-5.33%)
May 18, 2026, 4:07 PM WIB
IDX:POLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 6,657,500 |
| May 12, 2026 | 79.00 | 86.00 | 74.00 | 75.00 | 75.00 | -1.32% | 36,115,100 |
| May 11, 2026 | 76.00 | 82.00 | 74.00 | 76.00 | 76.00 | -2.56% | 12,581,600 |
| May 8, 2026 | 85.00 | 86.00 | 76.00 | 78.00 | 78.00 | -7.14% | 17,171,700 |
| May 7, 2026 | 84.00 | 88.00 | 83.00 | 84.00 | 84.00 | - | 22,650,600 |
| May 6, 2026 | 84.00 | 88.00 | 81.00 | 84.00 | 84.00 | 1.20% | 37,222,600 |
| May 5, 2026 | 86.00 | 89.00 | 83.00 | 83.00 | 83.00 | -2.35% | 37,327,900 |
| May 4, 2026 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -2.30% | 15,174,400 |
| Apr 30, 2026 | 89.00 | 90.00 | 81.00 | 87.00 | 87.00 | -1.14% | 16,560,600 |
| Apr 29, 2026 | 95.00 | 95.00 | 82.00 | 88.00 | 88.00 | -5.38% | 25,099,100 |
| Apr 28, 2026 | 94.00 | 97.00 | 90.00 | 93.00 | 93.00 | 4.49% | 27,928,600 |
| Apr 27, 2026 | 86.00 | 94.00 | 80.00 | 89.00 | 89.00 | 3.49% | 22,848,300 |
| Apr 24, 2026 | 95.00 | 97.00 | 83.00 | 86.00 | 86.00 | -9.47% | 27,758,600 |
| Apr 23, 2026 | 95.00 | 105.00 | 90.00 | 95.00 | 95.00 | 1.06% | 82,552,600 |
| Apr 22, 2026 | 103.00 | 107.00 | 92.00 | 94.00 | 94.00 | -6.93% | 110,261,100 |
| Apr 21, 2026 | 87.00 | 108.00 | 86.00 | 101.00 | 101.00 | 17.44% | 215,049,600 |
| Apr 20, 2026 | 82.00 | 87.00 | 81.00 | 86.00 | 86.00 | 3.61% | 34,558,500 |
| Apr 17, 2026 | 88.00 | 88.00 | 81.00 | 83.00 | 83.00 | -1.19% | 24,967,100 |
| Apr 16, 2026 | 83.00 | 94.00 | 82.00 | 84.00 | 84.00 | 2.44% | 89,558,900 |
| Apr 15, 2026 | 82.00 | 84.00 | 79.00 | 82.00 | 82.00 | 1.23% | 24,970,300 |
| Apr 14, 2026 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 15,857,300 |
| Apr 13, 2026 | 83.00 | 87.00 | 77.00 | 83.00 | 83.00 | - | 25,985,500 |
| Apr 10, 2026 | 84.00 | 90.00 | 81.00 | 83.00 | 83.00 | 3.75% | 86,813,600 |
| Apr 9, 2026 | 80.00 | 100.00 | 79.00 | 80.00 | 80.00 | 1.27% | 337,346,500 |
| Apr 8, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | - | 19,559,900 |
| Apr 7, 2026 | 81.00 | 92.00 | 72.00 | 79.00 | 79.00 | -2.47% | 185,567,000 |
| Apr 6, 2026 | 66.00 | 84.00 | 65.00 | 81.00 | 81.00 | 24.62% | 145,210,200 |
| Apr 2, 2026 | 69.00 | 71.00 | 62.00 | 65.00 | 65.00 | -4.41% | 12,470,600 |
| Apr 1, 2026 | 85.00 | 90.00 | 67.00 | 68.00 | 68.00 | -12.82% | 72,560,700 |
| Mar 31, 2026 | 59.00 | 78.00 | 59.00 | 78.00 | 78.00 | 34.48% | 73,435,600 |
| Mar 30, 2026 | 59.00 | 63.00 | 55.00 | 58.00 | 58.00 | -3.33% | 5,009,500 |
| 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% | 5,853,600 |
| 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 |