PT Pollux Hotels Group Tbk (IDX:POLI)
Indonesia
· Delayed Price · Currency is IDR 1,170.00
+20.00 (1.74%)
Apr 28, 2026, 4:55 PM WIB
IDX:POLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 34,700 |
| Feb 4, 2026 | 1,050.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | -6.01% | 76,200 |
| Feb 3, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.91% | 89,400 |
| Feb 2, 2026 | 1,155.00 | 1,155.00 | 1,050.00 | 1,060.00 | 1,060.00 | -8.62% | 133,300 |
| Jan 30, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9.95% | 107,800 |
| Jan 29, 2026 | 990.00 | 1,060.00 | 990.00 | 1,055.00 | 1,055.00 | - | 61,400 |
| Jan 28, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -9.83% | 53,300 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,170.00 | 1,170.00 | 1,170.00 | -9.65% | 443,800 |
| Jan 26, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 67,900 |
| Jan 23, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 137,600 |
| Jan 22, 2026 | 985.00 | 1,075.00 | 985.00 | 1,075.00 | 1,075.00 | 9.69% | 68,100 |
| Jan 21, 2026 | 885.00 | 980.00 | 885.00 | 980.00 | 980.00 | - | 27,900 |
| Jan 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 20,800 |
| Jan 19, 2026 | 960.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 5.38% | 35,100 |
| Jan 15, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -9.71% | 104,700 |
| Jan 14, 2026 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 186,600 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 9.57% | 235,200 |
| Jan 12, 2026 | 820.00 | 940.00 | 820.00 | 940.00 | 940.00 | 9.94% | 150,100 |
| Jan 9, 2026 | 790.00 | 855.00 | 790.00 | 855.00 | 855.00 | - | 32,800 |
| Jan 8, 2026 | 930.00 | 930.00 | 855.00 | 855.00 | 855.00 | -10.00% | 40,900 |
| Jan 7, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | -2.06% | 20,900 |
| Jan 6, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 9.60% | 65,600 |
| Jan 5, 2026 | 830.00 | 885.00 | 830.00 | 885.00 | 885.00 | 7.27% | 60,100 |
| Jan 2, 2026 | 780.00 | 855.00 | 780.00 | 825.00 | 825.00 | 5.77% | 56,300 |
| Dec 30, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.89% | 16,800 |
| Dec 29, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -9.66% | 139,400 |
| Dec 24, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.12% | 7,700 |
| Dec 23, 2025 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -9.64% | 13,800 |
| Dec 22, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 19,500 |
| Dec 19, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 1,200 |
| Dec 18, 2025 | 1,075.00 | 1,075.00 | 985.00 | 985.00 | 985.00 | -9.63% | 30,900 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | -9.17% | 22,200 |
| Dec 16, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4.35% | 84,900 |
| Dec 15, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 155,600 |
| Dec 12, 2025 | 965.00 | 1,155.00 | 965.00 | 1,150.00 | 1,150.00 | 8.49% | 192,000 |
| Dec 11, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9.84% | 163,700 |
| Dec 10, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 9.66% | 195,700 |
| Dec 9, 2025 | 850.00 | 885.00 | 850.00 | 880.00 | 880.00 | 5.39% | 168,600 |
| Dec 8, 2025 | 810.00 | 835.00 | 805.00 | 835.00 | 835.00 | 5.70% | 83,700 |
| Dec 5, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1.94% | 4,000 |
| Dec 3, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 9.93% | 2,100 |
| Dec 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -7.84% | 100 |
| Dec 1, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 400 |
| Nov 28, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.65% | 200 |
| Nov 27, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 1,300 |
| Nov 26, 2025 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2.00% | 14,000 |
| Nov 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 400 |
| Nov 21, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 400 |
| Nov 19, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.66% | 100 |
| Nov 18, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.65% | 8,100 |
| Nov 17, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 0.66% | 6,000 |