PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia
· Delayed Price · Currency is IDR 745.00
+45.00 (6.43%)
Sep 29, 2025, 2:55 PM WIB
IDX:POLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 705.00 | 760.00 | 705.00 | 745.00 | 745.00 | 6.43% | 1,200 |
| Sep 26, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 15,000 |
| Sep 25, 2025 | 760.00 | 760.00 | 700.00 | 700.00 | 700.00 | -8.50% | 3,400 |
| Sep 24, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Sep 23, 2025 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 7.75% | 1,800 |
| Sep 22, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | 64,300 |
| Sep 19, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 100 |
| Sep 18, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Sep 17, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.99% | 1,500 |
| Sep 16, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 5.59% | 100 |
| Sep 15, 2025 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 5,200 |
| Sep 12, 2025 | 785.00 | 785.00 | 710.00 | 710.00 | 710.00 | -0.70% | 4,400 |
| Sep 11, 2025 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | -1.38% | 700 |
| Sep 10, 2025 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | - | 2,800 |
| Sep 9, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 100 |
| Sep 8, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -5.23% | 700 |
| Sep 4, 2025 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -2.55% | 1,200 |
| Sep 3, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.88% | 200 |
| Sep 2, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -1.23% | 4,800 |
| Sep 1, 2025 | 740.00 | 810.00 | 740.00 | 810.00 | 810.00 | 9.46% | 200 |
| Aug 29, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 2,800 |
| Aug 28, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -1.33% | 3,100 |
| Aug 27, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | -0.66% | 300 |
| Aug 26, 2025 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.66% | 300 |
| Aug 25, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 400 |
| Aug 22, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 100 |
| Aug 21, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 100 |
| Aug 20, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 300 |
| Aug 19, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 15, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 14, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 13, 2025 | 725.00 | 760.00 | 725.00 | 760.00 | 760.00 | 4.83% | 300 |
| Aug 12, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | - | 300 |
| Aug 11, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| Aug 8, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Aug 7, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 400 |
| Aug 6, 2025 | 725.00 | 725.00 | 700.00 | 725.00 | 725.00 | - | 2,600 |
| Aug 5, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -1.36% | 500 |
| Aug 4, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 100 |
| Aug 1, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 200 |
| Jul 31, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -0.67% | 1,200 |
| Jul 30, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 29, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 28, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 25, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 24, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 23, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 22, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 21, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Jul 18, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |