PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia · Delayed Price · Currency is IDR 780.00
-15.00 (-1.89%)
At close: Dec 30, 2025
IDX:POLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.89% | 16,800 |
| Dec 29, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -9.66% | 139,400 |
| Dec 24, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.12% | 7,700 |
| Dec 23, 2025 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -9.64% | 13,800 |
| Dec 22, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 19,500 |
| Dec 19, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 1,200 |
| Dec 18, 2025 | 1,075.00 | 1,075.00 | 985.00 | 985.00 | 985.00 | -9.63% | 30,900 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | -9.17% | 22,200 |
| Dec 16, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4.35% | 84,900 |
| Dec 15, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 155,600 |
| Dec 12, 2025 | 965.00 | 1,155.00 | 965.00 | 1,150.00 | 1,150.00 | 8.49% | 192,000 |
| Dec 11, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9.84% | 163,700 |
| Dec 10, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 9.66% | 195,700 |
| Dec 9, 2025 | 850.00 | 885.00 | 850.00 | 880.00 | 880.00 | 5.39% | 168,600 |
| Dec 8, 2025 | 810.00 | 835.00 | 805.00 | 835.00 | 835.00 | 5.70% | 83,700 |
| Dec 5, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1.94% | 4,000 |
| Dec 3, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 9.93% | 2,100 |
| Dec 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -7.84% | 100 |
| Dec 1, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 400 |
| Nov 28, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.65% | 200 |
| Nov 27, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 1,300 |
| Nov 26, 2025 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2.00% | 14,000 |
| Nov 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 400 |
| Nov 21, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 400 |
| Nov 19, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.66% | 100 |
| Nov 18, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.65% | 8,100 |
| Nov 17, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 0.66% | 6,000 |
| Nov 14, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 800 |
| Nov 11, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 300 |
| Nov 7, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 100 |
| Oct 30, 2025 | 815.00 | 815.00 | 745.00 | 760.00 | 760.00 | 2.01% | 15,100 |
| Oct 29, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.32% | 100 |
| Oct 28, 2025 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 2.03% | 7,500 |
| Oct 27, 2025 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | -1.33% | 3,700 |
| Oct 24, 2025 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | -0.66% | 4,900 |
| Oct 21, 2025 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0.67% | 1,600 |
| Oct 20, 2025 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | -0.66% | 2,600 |
| Oct 16, 2025 | 705.00 | 755.00 | 705.00 | 755.00 | 755.00 | -1.31% | 1,100 |
| Oct 15, 2025 | 725.00 | 765.00 | 695.00 | 765.00 | 765.00 | 5.52% | 7,000 |
| Oct 14, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 400 |
| Oct 13, 2025 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | -1.36% | 1,200 |
| Oct 10, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -1.34% | 100 |
| Oct 9, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | 1,400 |
| Oct 7, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.67% | 200 |
| Oct 6, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | 4,300 |
| Oct 3, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,200 |
| Oct 2, 2025 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | -3.85% | 1,200 |
| Oct 1, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 9.86% | 500 |
| Sep 30, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.70% | 3,000 |
| Sep 29, 2025 | 705.00 | 760.00 | 705.00 | 745.00 | 745.00 | 6.43% | 1,200 |