PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia · Delayed Price · Currency is IDR 53.00
-1.00 (-1.85%)
Sep 2, 2026, 1:39 PM WIB
IDX:POLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 12,842,000 |
| Aug 18, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 3,440,100 |
| Aug 14, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 7,287,200 |
| Aug 13, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 3,539,600 |
| Aug 12, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 2,120,600 |
| Aug 11, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,658,700 |
| Aug 10, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 13,655,500 |
| Aug 7, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 4,633,800 |
| Aug 6, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,862,000 |
| Aug 5, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -3.23% | 12,195,600 |
| Aug 4, 2026 | 59.00 | 63.00 | 58.00 | 62.00 | 62.00 | 5.08% | 23,761,700 |
| Aug 3, 2026 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 2,534,900 |
| Jul 31, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 5,803,400 |
| Jul 30, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 4,306,400 |
| Jul 29, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 4,077,400 |
| Jul 28, 2026 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 3,954,900 |
| Jul 27, 2026 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 4,018,800 |
| Jul 24, 2026 | 61.00 | 61.00 | 54.00 | 57.00 | 57.00 | -5.00% | 7,649,000 |
| Jul 23, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 11,296,000 |
| Jul 22, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,184,500 |
| Jul 21, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 8,773,400 |
| Jul 20, 2026 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | - | 12,163,400 |
| Jul 17, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 3,916,300 |
| Jul 16, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 4,939,700 |
| 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 |