PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-260.00 (-14.77%)
At close: Feb 27, 2026
IDX:POLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,775.00 | 2,000.00 | 1,500.00 | 1,500.00 | 1,500.00 | -14.77% | 581,200 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -9.97% | 25,700 |
| Feb 24, 2026 | 1,630.00 | 1,955.00 | 1,630.00 | 1,955.00 | 1,955.00 | 8.61% | 82,000 |
| Feb 23, 2026 | 1,675.00 | 1,840.00 | 1,670.00 | 1,800.00 | 1,800.00 | 7.14% | 31,900 |
| Feb 20, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 9.80% | 71,900 |
| Feb 19, 2026 | 1,395.00 | 1,530.00 | 1,395.00 | 1,530.00 | 1,530.00 | 9.68% | 87,600 |
| Feb 18, 2026 | 1,345.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,395.00 | 8.98% | 34,500 |
| Feb 13, 2026 | 1,070.00 | 1,280.00 | 1,070.00 | 1,280.00 | 1,280.00 | 9.87% | 46,800 |
| Feb 12, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 5,000 |
| Feb 11, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 13,900 |
| Feb 10, 2026 | 1,110.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | 4.95% | 21,800 |
| Feb 9, 2026 | 1,105.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2.78% | 45,200 |
| Feb 6, 2026 | 1,080.00 | 1,080.00 | 995.00 | 1,080.00 | 1,080.00 | -0.92% | 8,100 |
| Feb 5, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 34,700 |
| Feb 4, 2026 | 1,050.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | -6.01% | 76,200 |
| Feb 3, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.91% | 89,400 |
| Feb 2, 2026 | 1,155.00 | 1,155.00 | 1,050.00 | 1,060.00 | 1,060.00 | -8.62% | 133,300 |
| Jan 30, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9.95% | 107,800 |
| Jan 29, 2026 | 990.00 | 1,060.00 | 990.00 | 1,055.00 | 1,055.00 | - | 61,400 |
| Jan 28, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -9.83% | 53,300 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,170.00 | 1,170.00 | 1,170.00 | -9.65% | 443,800 |
| Jan 26, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 67,900 |
| Jan 23, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 137,600 |
| Jan 22, 2026 | 985.00 | 1,075.00 | 985.00 | 1,075.00 | 1,075.00 | 9.69% | 68,100 |
| Jan 21, 2026 | 885.00 | 980.00 | 885.00 | 980.00 | 980.00 | - | 27,900 |
| Jan 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 20,800 |
| Jan 19, 2026 | 960.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 5.38% | 35,100 |
| Jan 15, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -9.71% | 104,700 |
| Jan 14, 2026 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 186,600 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 9.57% | 235,200 |
| Jan 12, 2026 | 820.00 | 940.00 | 820.00 | 940.00 | 940.00 | 9.94% | 150,100 |
| Jan 9, 2026 | 790.00 | 855.00 | 790.00 | 855.00 | 855.00 | - | 32,800 |
| Jan 8, 2026 | 930.00 | 930.00 | 855.00 | 855.00 | 855.00 | -10.00% | 40,900 |
| Jan 7, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | -2.06% | 20,900 |
| Jan 6, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 9.60% | 65,600 |
| Jan 5, 2026 | 830.00 | 885.00 | 830.00 | 885.00 | 885.00 | 7.27% | 60,100 |
| Jan 2, 2026 | 780.00 | 855.00 | 780.00 | 825.00 | 825.00 | 5.77% | 56,300 |
| 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 |