PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia · Delayed Price · Currency is IDR 950.00
+40.00 (4.40%)
Sep 2, 2026, 11:51 AM WIB
IDX:POLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 900.00 | 920.00 | 860.00 | 915.00 | - | 5.17% | 20,100 |
| Aug 31, 2026 | 825.00 | 965.00 | 810.00 | 870.00 | 870.00 | 5.45% | 150,100 |
| Aug 28, 2026 | 890.00 | 890.00 | 810.00 | 825.00 | 825.00 | -3.51% | 75,100 |
| Aug 27, 2026 | 830.00 | 995.00 | 800.00 | 855.00 | 855.00 | 6.88% | 435,300 |
| Aug 26, 2026 | 785.00 | 805.00 | 765.00 | 800.00 | 800.00 | 1.91% | 46,600 |
| Aug 24, 2026 | 750.00 | 840.00 | 740.00 | 785.00 | 785.00 | 4.67% | 56,800 |
| Aug 21, 2026 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -4.46% | 11,300 |
| Aug 20, 2026 | 780.00 | 785.00 | 750.00 | 785.00 | 785.00 | 2.61% | 15,700 |
| Aug 19, 2026 | 760.00 | 775.00 | 730.00 | 765.00 | 765.00 | -1.92% | 14,500 |
| Aug 18, 2026 | 775.00 | 785.00 | 720.00 | 780.00 | 780.00 | -0.64% | 27,700 |
| Aug 14, 2026 | 745.00 | 785.00 | 730.00 | 785.00 | 785.00 | 5.37% | 14,000 |
| Aug 13, 2026 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | - | 900 |
| Aug 12, 2026 | 740.00 | 760.00 | 730.00 | 745.00 | 745.00 | 2.05% | 8,500 |
| Aug 11, 2026 | 770.00 | 790.00 | 730.00 | 730.00 | 730.00 | -5.19% | 11,700 |
| Aug 10, 2026 | 795.00 | 800.00 | 725.00 | 770.00 | 770.00 | 2.67% | 84,800 |
| Aug 7, 2026 | 745.00 | 810.00 | 745.00 | 750.00 | 750.00 | - | 6,600 |
| Aug 6, 2026 | 740.00 | 760.00 | 725.00 | 750.00 | 750.00 | -1.32% | 39,000 |
| Aug 5, 2026 | 735.00 | 760.00 | 720.00 | 760.00 | 760.00 | 2.01% | 20,100 |
| Aug 4, 2026 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | -0.67% | 29,400 |
| Aug 3, 2026 | 740.00 | 750.00 | 720.00 | 750.00 | 750.00 | 3.45% | 30,700 |
| Jul 31, 2026 | 725.00 | 745.00 | 695.00 | 725.00 | 725.00 | 0.69% | 18,900 |
| Jul 30, 2026 | 745.00 | 750.00 | 695.00 | 720.00 | 720.00 | 1.41% | 1,700 |
| Jul 29, 2026 | 720.00 | 720.00 | 685.00 | 710.00 | 710.00 | 0.71% | 5,700 |
| Jul 28, 2026 | 680.00 | 725.00 | 675.00 | 705.00 | 705.00 | 0.71% | 15,200 |
| Jul 27, 2026 | 735.00 | 760.00 | 670.00 | 700.00 | 700.00 | - | 7,000 |
| Jul 24, 2026 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | -2.10% | 22,000 |
| Jul 23, 2026 | 745.00 | 750.00 | 690.00 | 715.00 | 715.00 | 1.42% | 65,500 |
| Jul 22, 2026 | 735.00 | 760.00 | 690.00 | 705.00 | 705.00 | -7.24% | 118,900 |
| Jul 21, 2026 | 710.00 | 785.00 | 695.00 | 760.00 | 760.00 | 7.04% | 43,600 |
| Jul 20, 2026 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 21,600 |
| Jul 17, 2026 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | - | 11,500 |
| Jul 16, 2026 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | -0.70% | 3,700 |
| Jul 15, 2026 | 695.00 | 755.00 | 680.00 | 715.00 | 715.00 | -0.69% | 16,600 |
| Jul 14, 2026 | 670.00 | 720.00 | 670.00 | 720.00 | 720.00 | -1.37% | 21,500 |
| Jul 13, 2026 | 740.00 | 740.00 | 650.00 | 730.00 | 730.00 | -2.67% | 11,100 |
| Jul 10, 2026 | 710.00 | 800.00 | 680.00 | 750.00 | 750.00 | 6.38% | 17,700 |
| Jul 9, 2026 | 650.00 | 780.00 | 650.00 | 705.00 | 705.00 | 3.68% | 50,600 |
| Jul 8, 2026 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | -0.73% | 8,000 |
| Jul 7, 2026 | 685.00 | 685.00 | 655.00 | 685.00 | 685.00 | 0.74% | 6,000 |
| Jul 6, 2026 | 675.00 | 695.00 | 660.00 | 680.00 | 680.00 | 0.74% | 24,700 |
| Jul 3, 2026 | 650.00 | 695.00 | 650.00 | 675.00 | 675.00 | -1.46% | 32,200 |
| Jul 2, 2026 | 635.00 | 705.00 | 635.00 | 685.00 | 685.00 | 2.24% | 22,700 |
| Jul 1, 2026 | 680.00 | 695.00 | 655.00 | 670.00 | 670.00 | -1.47% | 16,600 |
| Jun 30, 2026 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | -0.73% | 3,400 |
| Jun 29, 2026 | 655.00 | 690.00 | 650.00 | 685.00 | 685.00 | 4.58% | 22,600 |
| Jun 26, 2026 | 705.00 | 715.00 | 645.00 | 655.00 | 655.00 | -6.43% | 24,800 |
| Jun 25, 2026 | 680.00 | 700.00 | 660.00 | 700.00 | 700.00 | 2.19% | 36,200 |
| Jun 24, 2026 | 765.00 | 765.00 | 680.00 | 685.00 | 685.00 | -10.46% | 57,100 |
| Jun 23, 2026 | 750.00 | 780.00 | 730.00 | 765.00 | 765.00 | -1.29% | 17,200 |
| Jun 22, 2026 | 760.00 | 775.00 | 690.00 | 775.00 | 775.00 | -3.13% | 60,100 |