PT Pool Advista Finance Tbk (IDX:POLA)
Indonesia
· Delayed Price · Currency is IDR 94.00
-10.00 (-9.62%)
At close: Mar 6, 2026
IDX:POLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.62% | 361,200 |
| Mar 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -9.57% | 3,182,200 |
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 7,373,500 |
| Feb 19, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 7.14% | 3,557,300 |
| Feb 18, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 3.16% | 5,006,900 |
| Feb 13, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 6.74% | 1,598,900 |
| Feb 12, 2026 | 91.00 | 91.00 | 85.00 | 89.00 | 89.00 | -2.20% | 1,582,800 |
| Feb 11, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,195,800 |
| Feb 10, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.37% | 2,346,800 |
| Feb 9, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.49% | 1,035,100 |
| Feb 6, 2026 | 90.00 | 90.00 | 84.00 | 86.00 | 86.00 | -4.44% | 1,830,400 |
| Feb 5, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 9.76% | 3,117,900 |
| Feb 4, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | - | 1,173,100 |
| Feb 3, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 9.33% | 2,263,800 |
| Feb 2, 2026 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -9.64% | 5,163,600 |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 9.21% | 1,230,100 |
| Jan 29, 2026 | 69.00 | 76.00 | 69.00 | 76.00 | 76.00 | - | 5,104,600 |
| Jan 28, 2026 | 84.00 | 84.00 | 76.00 | 76.00 | 76.00 | -9.52% | 4,067,700 |
| Jan 27, 2026 | 77.00 | 84.00 | 77.00 | 84.00 | 84.00 | 1.20% | 3,786,700 |
| Jan 26, 2026 | 90.00 | 92.00 | 83.00 | 83.00 | 83.00 | -7.78% | 1,732,700 |
| Jan 23, 2026 | 83.00 | 90.00 | 83.00 | 90.00 | 90.00 | -1.10% | 7,566,200 |
| Jan 22, 2026 | 110.00 | 110.00 | 91.00 | 91.00 | 91.00 | -9.90% | 11,242,400 |
| Jan 21, 2026 | 93.00 | 101.00 | 93.00 | 101.00 | 101.00 | 9.78% | 14,476,400 |
| Jan 20, 2026 | 101.00 | 111.00 | 92.00 | 92.00 | 92.00 | -8.91% | 17,423,000 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 9,423,100 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 7,365,500 |
| Jan 13, 2026 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 9.09% | 21,370,000 |
| Jan 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 3,051,400 |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 7,406,100 |
| Jan 8, 2026 | 68.00 | 68.00 | 62.00 | 64.00 | 64.00 | - | 17,391,300 |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 6,321,600 |
| Jan 6, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 9.26% | 18,167,600 |
| Jan 5, 2026 | 47.00 | 54.00 | 47.00 | 54.00 | 54.00 | 8.00% | 10,970,100 |
| Jan 2, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,779,700 |
| Dec 30, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,963,300 |
| Dec 29, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 5.56% | 9,098,900 |
| Dec 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 9,076,300 |
| Dec 23, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 9.26% | 10,496,500 |
| Dec 22, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 2,529,500 |
| Dec 19, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,920,100 |
| Dec 18, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 3,172,200 |
| Dec 17, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,983,200 |
| Dec 16, 2025 | 45.00 | 52.00 | 45.00 | 52.00 | 52.00 | 8.33% | 5,214,000 |
| Dec 15, 2025 | 47.00 | 50.00 | 47.00 | 48.00 | 48.00 | -7.69% | 2,417,200 |
| Dec 12, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 4,909,600 |
| Dec 11, 2025 | 45.00 | 52.00 | 45.00 | 52.00 | 52.00 | 8.33% | 9,213,200 |
| Dec 10, 2025 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -9.43% | 6,111,300 |
| Dec 9, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -8.62% | 10,176,000 |
| Dec 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 27,541,100 |
| Dec 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 14,216,400 |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 2,950,800 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 3,260,000 |
| Dec 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 1,633,300 |
| Dec 1, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 8,240,800 |
| Nov 28, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 2,074,400 |
| Nov 27, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,157,300 |
| Nov 26, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,282,200 |
| Nov 25, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | -2.70% | 1,029,000 |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,332,500 |
| Nov 21, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 3,193,200 |
| Nov 20, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 364,600 |
| Nov 19, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,197,100 |
| Nov 18, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 1,633,600 |
| Nov 17, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -5.56% | 3,116,500 |
| Nov 14, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,044,900 |
| Nov 13, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 1,175,700 |
| Nov 12, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 1,258,700 |
| Nov 11, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 1,127,700 |
| Nov 10, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 1,112,700 |
| Nov 7, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | - | 1,589,800 |
| Nov 6, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 830,700 |
| Nov 5, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 3,155,600 |
| Nov 4, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 2,025,200 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,415,900 |
| Oct 31, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,802,800 |
| Oct 30, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,984,600 |
| Oct 29, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,607,400 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 4,006,900 |
| Oct 27, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,202,100 |
| Oct 24, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 986,500 |
| Oct 23, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,510,600 |
| Oct 22, 2025 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 2,730,800 |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 984,200 |
| Oct 20, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | - | 6,011,600 |
| Oct 17, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 3,835,600 |
| Oct 16, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 4,109,200 |
| Oct 15, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -9.30% | 3,169,600 |
| Oct 14, 2025 | 40.00 | 43.00 | 39.00 | 43.00 | 43.00 | 2.38% | 5,163,500 |
| Oct 13, 2025 | 47.00 | 47.00 | 41.00 | 42.00 | 42.00 | -4.55% | 13,964,900 |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 5,252,100 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 1,966,700 |
| Oct 8, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 9,610,000 |
| Oct 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 6,172,300 |
| Oct 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 5,170,900 |
| Oct 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 3,036,400 |
| Oct 2, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -10.00% | 11,973,900 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 11,996,600 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 8,467,300 |
| Sep 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 1,986,600 |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 7,290,400 |