PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia · Delayed Price · Currency is IDR 715.00
+10.00 (1.42%)
Jul 23, 2026, 3:14 PM WIB
IDX:POLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 735.00 | 760.00 | 690.00 | 710.00 | - | -6.58% | 88,100 |
| 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 |
| Jun 19, 2026 | 810.00 | 810.00 | 735.00 | 800.00 | 800.00 | -1.23% | 59,200 |
| Jun 18, 2026 | 880.00 | 880.00 | 760.00 | 810.00 | 810.00 | -7.95% | 156,300 |
| Jun 17, 2026 | 950.00 | 950.00 | 825.00 | 880.00 | 880.00 | -8.81% | 146,600 |
| Jun 15, 2026 | 775.00 | 975.00 | 760.00 | 965.00 | 965.00 | 18.40% | 71,400 |
| Jun 12, 2026 | 735.00 | 825.00 | 730.00 | 815.00 | 815.00 | -1.21% | 3,800 |
| Jun 11, 2026 | 805.00 | 825.00 | 800.00 | 825.00 | 825.00 | - | 1,900 |
| Jun 10, 2026 | 805.00 | 860.00 | 795.00 | 825.00 | 825.00 | -5.71% | 26,700 |
| Jun 9, 2026 | 895.00 | 895.00 | 820.00 | 875.00 | 875.00 | 10.06% | 6,400 |
| Jun 8, 2026 | 800.00 | 800.00 | 690.00 | 795.00 | 795.00 | -0.63% | 9,300 |
| Jun 5, 2026 | 770.00 | 800.00 | 700.00 | 800.00 | 800.00 | 1.27% | 2,800 |
| Jun 4, 2026 | 795.00 | 795.00 | 710.00 | 790.00 | 790.00 | -0.63% | 3,400 |
| Jun 3, 2026 | 830.00 | 830.00 | 755.00 | 795.00 | 795.00 | -8.62% | 23,400 |
| Jun 2, 2026 | 880.00 | 885.00 | 795.00 | 870.00 | 870.00 | -1.69% | 6,400 |
| May 29, 2026 | 835.00 | 890.00 | 835.00 | 885.00 | 885.00 | 1.14% | 8,400 |
| May 26, 2026 | 950.00 | 950.00 | 820.00 | 875.00 | 875.00 | -3.31% | 20,400 |
| May 25, 2026 | 810.00 | 990.00 | 785.00 | 905.00 | 905.00 | 11.73% | 100,000 |
| May 22, 2026 | 820.00 | 825.00 | 765.00 | 810.00 | 810.00 | -6.90% | 19,700 |
| May 21, 2026 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | -5.95% | 5,400 |
| May 20, 2026 | 935.00 | 935.00 | 860.00 | 925.00 | 925.00 | -1.07% | 2,700 |
| May 19, 2026 | 1,035.00 | 1,040.00 | 900.00 | 935.00 | 935.00 | -11.37% | 101,300 |
| May 18, 2026 | 1,100.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.86% | 6,400 |
| May 13, 2026 | 1,150.00 | 1,150.00 | 1,075.00 | 1,075.00 | 1,075.00 | -6.52% | 8,400 |
| May 12, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 2,700 |
| May 11, 2026 | 1,130.00 | 1,255.00 | 1,115.00 | 1,170.00 | 1,170.00 | 4.00% | 25,000 |
| May 8, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,125.00 | 1,125.00 | -5.46% | 8,900 |
| May 7, 2026 | 1,085.00 | 1,205.00 | 1,085.00 | 1,190.00 | 1,190.00 | 5.78% | 12,500 |
| May 6, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 19,100 |