PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 59.00
0.00 (0.00%)
Jul 17, 2026, 9:35 AM WIB
IDX:POLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | - | 1.69% | 3,264,400 |
| Jul 15, 2026 | 60.00 | 64.00 | 59.00 | 59.00 | 59.00 | -1.67% | 25,656,600 |
| Jul 14, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 6,167,800 |
| Jul 13, 2026 | 61.00 | 63.00 | 58.00 | 61.00 | 61.00 | - | 14,405,900 |
| Jul 10, 2026 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 9,808,800 |
| Jul 9, 2026 | 58.00 | 62.00 | 57.00 | 60.00 | 60.00 | 5.26% | 17,678,300 |
| Jul 8, 2026 | 61.00 | 68.00 | 57.00 | 57.00 | 57.00 | -5.00% | 51,298,300 |
| Jul 7, 2026 | 56.00 | 63.00 | 54.00 | 60.00 | 60.00 | 7.14% | 48,835,200 |
| Jul 6, 2026 | 54.00 | 58.00 | 52.00 | 56.00 | 56.00 | 3.70% | 9,443,500 |
| Jul 3, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 3,374,700 |
| Jul 2, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 3,934,500 |
| Jul 1, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 3,169,500 |
| Jun 30, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | -1.89% | 8,545,400 |
| Jun 29, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 4,803,300 |
| Jun 26, 2026 | 58.00 | 58.00 | 53.00 | 56.00 | 56.00 | -1.75% | 6,516,500 |
| Jun 25, 2026 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | 1.79% | 5,783,600 |
| Jun 24, 2026 | 63.00 | 64.00 | 56.00 | 56.00 | 56.00 | -9.68% | 7,845,400 |
| Jun 23, 2026 | 57.00 | 66.00 | 56.00 | 62.00 | 62.00 | 6.90% | 21,408,300 |
| Jun 22, 2026 | 59.00 | 62.00 | 56.00 | 58.00 | 58.00 | -3.33% | 5,178,200 |
| Jun 19, 2026 | 58.00 | 61.00 | 56.00 | 60.00 | 60.00 | 1.69% | 9,926,700 |
| Jun 18, 2026 | 57.00 | 62.00 | 56.00 | 59.00 | 59.00 | 5.36% | 14,866,600 |
| Jun 17, 2026 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 1.82% | 10,382,500 |
| Jun 15, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 4,854,000 |
| Jun 12, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | 1.85% | 11,102,600 |
| Jun 11, 2026 | 51.00 | 60.00 | 50.00 | 54.00 | 54.00 | 5.88% | 28,113,000 |
| Jun 10, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 13,569,000 |
| Jun 9, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2.00% | 15,910,100 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,144,200 |
| Jun 5, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 15,630,000 |
| Jun 4, 2026 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | -5.36% | 11,133,000 |
| Jun 3, 2026 | 61.00 | 61.00 | 54.00 | 56.00 | 56.00 | -6.67% | 4,319,500 |
| Jun 2, 2026 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 5,555,300 |
| May 29, 2026 | 59.00 | 67.00 | 58.00 | 61.00 | 61.00 | 5.17% | 9,442,200 |
| May 26, 2026 | 62.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 8,795,500 |
| May 25, 2026 | 64.00 | 66.00 | 60.00 | 61.00 | 61.00 | -4.69% | 5,969,400 |
| May 22, 2026 | 55.00 | 66.00 | 51.00 | 64.00 | 64.00 | 12.28% | 14,614,300 |
| May 21, 2026 | 68.00 | 68.00 | 57.00 | 57.00 | 57.00 | -13.64% | 8,470,100 |
| May 20, 2026 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.71% | 7,226,500 |
| May 19, 2026 | 72.00 | 76.00 | 67.00 | 70.00 | 70.00 | -1.41% | 8,394,600 |
| May 18, 2026 | 74.00 | 74.00 | 68.00 | 71.00 | 71.00 | -5.33% | 12,629,900 |
| 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 |