PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia · Delayed Price · Currency is IDR 1,165.00
-5.00 (-0.43%)
Apr 29, 2026, 3:36 PM WIB
IDX:POLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,135.00 | 1,190.00 | 1,115.00 | 1,165.00 | 1,165.00 | -0.43% | 51,600 |
| Apr 28, 2026 | 1,240.00 | 1,240.00 | 1,115.00 | 1,170.00 | 1,170.00 | 1.74% | 60,800 |
| Apr 27, 2026 | 1,120.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 28,100 |
| Apr 24, 2026 | 1,280.00 | 1,350.00 | 1,105.00 | 1,120.00 | 1,120.00 | -12.50% | 61,300 |
| Apr 23, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.91% | 32,700 |
| Apr 22, 2026 | 1,230.00 | 1,395.00 | 1,230.00 | 1,375.00 | 1,375.00 | 11.79% | 273,400 |
| Apr 21, 2026 | 1,210.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 0.41% | 126,400 |
| Apr 20, 2026 | 1,165.00 | 1,480.00 | 1,155.00 | 1,225.00 | 1,225.00 | 2.51% | 539,200 |
| Apr 17, 2026 | 1,160.00 | 1,200.00 | 1,140.00 | 1,195.00 | 1,195.00 | -1.24% | 33,600 |
| Apr 16, 2026 | 1,340.00 | 1,340.00 | 1,160.00 | 1,210.00 | 1,210.00 | 2.54% | 34,300 |
| Apr 15, 2026 | 1,260.00 | 1,260.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.48% | 33,200 |
| Apr 14, 2026 | 1,175.00 | 1,215.00 | 1,100.00 | 1,210.00 | 1,210.00 | 9.50% | 58,200 |
| Apr 13, 2026 | 1,080.00 | 1,350.00 | 1,070.00 | 1,105.00 | 1,105.00 | 2.31% | 436,700 |
| Apr 10, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 11,400 |
| Apr 9, 2026 | 1,070.00 | 1,095.00 | 1,040.00 | 1,090.00 | 1,090.00 | -1.80% | 7,400 |
| Apr 8, 2026 | 1,080.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 24,000 |
| Apr 7, 2026 | 1,070.00 | 1,240.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.88% | 36,500 |
| Apr 6, 2026 | 1,125.00 | 1,125.00 | 1,000.00 | 1,020.00 | 1,020.00 | -6.85% | 39,100 |
| Apr 2, 2026 | 1,130.00 | 1,130.00 | 1,060.00 | 1,095.00 | 1,095.00 | -5.19% | 42,800 |
| Apr 1, 2026 | 1,170.00 | 1,190.00 | 1,075.00 | 1,155.00 | 1,155.00 | -1.28% | 47,300 |
| Mar 31, 2026 | 1,115.00 | 1,355.00 | 1,115.00 | 1,170.00 | 1,170.00 | 6.85% | 219,200 |
| Mar 30, 2026 | 1,000.00 | 1,170.00 | 1,000.00 | 1,095.00 | 1,095.00 | 7.35% | 108,700 |
| Mar 27, 2026 | 995.00 | 1,035.00 | 925.00 | 1,020.00 | 1,020.00 | 1.49% | 85,300 |
| Mar 26, 2026 | 930.00 | 1,140.00 | 930.00 | 1,005.00 | 1,005.00 | 9.84% | 343,800 |
| Mar 25, 2026 | 890.00 | 930.00 | 885.00 | 915.00 | 915.00 | 3.98% | 20,700 |
| Mar 17, 2026 | 850.00 | 965.00 | 825.00 | 880.00 | 880.00 | -1.68% | 30,100 |
| Mar 16, 2026 | 915.00 | 915.00 | 800.00 | 895.00 | 895.00 | 0.56% | 26,700 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 890.00 | 890.00 | 890.00 | -6.32% | 29,400 |
| Mar 12, 2026 | 940.00 | 1,000.00 | 935.00 | 950.00 | 950.00 | 2.15% | 15,600 |
| Mar 11, 2026 | 930.00 | 940.00 | 930.00 | 930.00 | 930.00 | 0.54% | 25,500 |
| Mar 10, 2026 | 1,015.00 | 1,015.00 | 925.00 | 925.00 | 925.00 | - | 21,100 |
| Mar 9, 2026 | 925.00 | 1,035.00 | 905.00 | 925.00 | 925.00 | -3.65% | 36,400 |
| Mar 6, 2026 | 1,055.00 | 1,065.00 | 935.00 | 960.00 | 960.00 | -4.95% | 56,100 |
| Mar 5, 2026 | 1,120.00 | 1,185.00 | 925.00 | 1,010.00 | 1,010.00 | 6.32% | 343,000 |
| Mar 4, 2026 | 1,120.00 | 1,200.00 | 935.00 | 950.00 | 950.00 | -13.24% | 172,000 |
| Mar 3, 2026 | 1,150.00 | 1,180.00 | 1,085.00 | 1,095.00 | 1,095.00 | -14.12% | 180,000 |
| Mar 2, 2026 | 1,300.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 239,400 |
| 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 |