PT Pool Advista Finance Tbk POLA

IDX · Indonesia · Finance

IDR 82.00+4.00 (+5.13%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 82.00	+5.13%	IDR 78.00	IDR 85.00	IDR 77.00	36.71M
2026-09-30	IDR 78.00	+6.85%	IDR 75.00	IDR 80.00	IDR 75.00	17.90M
2026-09-29	IDR 73.00	-5.19%	IDR 77.00	IDR 78.00	IDR 71.00	15.34M
2026-09-28	IDR 77.00	+8.45%	IDR 72.00	IDR 79.00	IDR 71.00	39.31M
2026-09-25	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	16.36M
2026-09-24	IDR 75.00	-1.32%	IDR 78.00	IDR 81.00	IDR 73.00	33.52M
2026-09-23	IDR 76.00	-1.30%	IDR 77.00	IDR 80.00	IDR 74.00	30.04M
2026-09-22	IDR 77.00	-3.75%	IDR 80.00	IDR 81.00	IDR 75.00	21.69M
2026-09-21	IDR 80.00	0.00%	IDR 81.00	IDR 85.00	IDR 77.00	47.14M
2026-09-18	IDR 80.00	-5.88%	IDR 89.00	IDR 103.00	IDR 79.00	608.19M
2026-09-17	IDR 85.00	+18.06%	IDR 73.00	IDR 92.00	IDR 71.00	199.88M
2026-09-16	IDR 72.00	-4.00%	IDR 75.00	IDR 80.00	IDR 71.00	52.08M
2026-09-15	IDR 75.00	-2.60%	IDR 81.00	IDR 82.00	IDR 74.00	30.85M
2026-09-14	IDR 77.00	+1.32%	IDR 77.00	IDR 82.00	IDR 72.00	78.06M
2026-09-11	IDR 76.00	+7.04%	IDR 73.00	IDR 86.00	IDR 73.00	216.92M
2026-09-10	IDR 71.00	-12.35%	IDR 78.00	IDR 83.00	IDR 70.00	136.50M
2026-09-09	IDR 81.00	+15.71%	IDR 88.00	IDR 94.00	IDR 79.00	500.68M
2026-09-08	IDR 70.00	+34.62%	IDR 53.00	IDR 70.00	IDR 53.00	202.94M
2026-09-07	IDR 52.00	-1.89%	IDR 54.00	IDR 54.00	IDR 52.00	1.89M
2026-09-04	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	4.17M
2026-09-03	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	2.53M
2026-09-02	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	4.38M
2026-09-01	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 52.00	8.42M
2026-08-31	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	5.83M
2026-08-28	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 52.00	2.27M
2026-08-27	IDR 53.00	+1.92%	IDR 50.00	IDR 54.00	IDR 50.00	11.95M
2026-08-26	IDR 52.00	-5.45%	IDR 54.00	IDR 56.00	IDR 51.00	15.83M
2026-08-24	IDR 55.00	-1.79%	IDR 55.00	IDR 58.00	IDR 54.00	22.52M
2026-08-21	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	7.40M
2026-08-20	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	10.78M
2026-08-19	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 54.00	12.84M
2026-08-18	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 55.00	3.44M
2026-08-14	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	7.29M
2026-08-13	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	3.54M
2026-08-12	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	2.12M
2026-08-11	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	4.66M
2026-08-10	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	13.66M
2026-08-07	IDR 58.00	-3.33%	IDR 59.00	IDR 60.00	IDR 58.00	4.63M
2026-08-06	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	7.86M
2026-08-05	IDR 60.00	-3.23%	IDR 63.00	IDR 63.00	IDR 59.00	12.20M
2026-08-04	IDR 62.00	+5.08%	IDR 59.00	IDR 63.00	IDR 58.00	23.76M
2026-08-03	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 56.00	2.53M
2026-07-31	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 56.00	5.80M
2026-07-30	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 56.00	4.31M
2026-07-29	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 54.00	4.08M
2026-07-28	IDR 56.00	0.00%	IDR 55.00	IDR 58.00	IDR 55.00	3.95M
2026-07-27	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 54.00	4.02M
2026-07-24	IDR 57.00	-5.00%	IDR 61.00	IDR 61.00	IDR 54.00	7.65M
2026-07-23	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	11.30M
2026-07-22	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	4.18M
2026-07-21	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	8.77M
2026-07-20	IDR 60.00	0.00%	IDR 60.00	IDR 63.00	IDR 58.00	12.16M
2026-07-17	IDR 60.00	+1.69%	IDR 60.00	IDR 60.00	IDR 58.00	3.92M
2026-07-16	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	4.94M
2026-07-15	IDR 59.00	-1.67%	IDR 60.00	IDR 64.00	IDR 59.00	25.66M
2026-07-14	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	6.17M
2026-07-13	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 58.00	14.41M
2026-07-10	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 59.00	9.81M
2026-07-09	IDR 60.00	+5.26%	IDR 58.00	IDR 62.00	IDR 57.00	17.68M
2026-07-08	IDR 57.00	-5.00%	IDR 61.00	IDR 68.00	IDR 57.00	51.29M
2026-07-07	IDR 60.00	+7.14%	IDR 56.00	IDR 63.00	IDR 54.00	48.84M
2026-07-06	IDR 56.00	+3.70%	IDR 54.00	IDR 58.00	IDR 52.00	9.44M
2026-07-03	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	3.37M
2026-07-02	IDR 53.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	3.93M
2026-07-01	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	3.17M
2026-06-30	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 50.00	8.55M
2026-06-29	IDR 53.00	-5.36%	IDR 55.00	IDR 56.00	IDR 52.00	4.80M
2026-06-26	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 53.00	6.52M
2026-06-25	IDR 57.00	+1.79%	IDR 54.00	IDR 59.00	IDR 54.00	5.78M
2026-06-24	IDR 56.00	-9.68%	IDR 63.00	IDR 64.00	IDR 56.00	7.85M
2026-06-23	IDR 62.00	+6.90%	IDR 57.00	IDR 66.00	IDR 56.00	21.41M
2026-06-22	IDR 58.00	-3.33%	IDR 59.00	IDR 62.00	IDR 56.00	5.18M
2026-06-19	IDR 60.00	+1.69%	IDR 58.00	IDR 61.00	IDR 56.00	9.93M
2026-06-18	IDR 59.00	+5.36%	IDR 57.00	IDR 62.00	IDR 56.00	14.87M
2026-06-17	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 54.00	10.38M
2026-06-15	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	4.85M
2026-06-12	IDR 55.00	+1.85%	IDR 55.00	IDR 58.00	IDR 52.00	11.10M
2026-06-11	IDR 54.00	+5.88%	IDR 51.00	IDR 60.00	IDR 50.00	28.11M
2026-06-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	13.57M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	15.91M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.14M
2026-06-05	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	15.63M
2026-06-04	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 51.00	11.13M
2026-06-03	IDR 56.00	-6.67%	IDR 61.00	IDR 61.00	IDR 54.00	4.32M
2026-06-02	IDR 60.00	-1.64%	IDR 62.00	IDR 63.00	IDR 59.00	5.56M
2026-05-29	IDR 61.00	+5.17%	IDR 59.00	IDR 67.00	IDR 58.00	9.44M
2026-05-28	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-27	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-26	IDR 58.00	-4.92%	IDR 62.00	IDR 63.00	IDR 57.00	8.80M
2026-05-25	IDR 61.00	-4.69%	IDR 64.00	IDR 66.00	IDR 60.00	5.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 82.00	+5.13%	IDR 78.00	IDR 85.00	IDR 77.00	36.71M
2026-09-30	IDR 78.00	+6.85%	IDR 75.00	IDR 80.00	IDR 75.00	17.90M
2026-09-29	IDR 73.00	-5.19%	IDR 77.00	IDR 78.00	IDR 71.00	15.34M
2026-09-28	IDR 77.00	+8.45%	IDR 72.00	IDR 79.00	IDR 71.00	39.31M
2026-09-25	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	16.36M
2026-09-24	IDR 75.00	-1.32%	IDR 78.00	IDR 81.00	IDR 73.00	33.52M
2026-09-23	IDR 76.00	-1.30%	IDR 77.00	IDR 80.00	IDR 74.00	30.04M
2026-09-22	IDR 77.00	-3.75%	IDR 80.00	IDR 81.00	IDR 75.00	21.69M
2026-09-21	IDR 80.00	0.00%	IDR 81.00	IDR 85.00	IDR 77.00	47.14M
2026-09-18	IDR 80.00	-5.88%	IDR 89.00	IDR 103.00	IDR 79.00	608.19M
2026-09-17	IDR 85.00	+18.06%	IDR 73.00	IDR 92.00	IDR 71.00	199.88M
2026-09-16	IDR 72.00	-4.00%	IDR 75.00	IDR 80.00	IDR 71.00	52.08M
2026-09-15	IDR 75.00	-2.60%	IDR 81.00	IDR 82.00	IDR 74.00	30.85M
2026-09-14	IDR 77.00	+1.32%	IDR 77.00	IDR 82.00	IDR 72.00	78.06M
2026-09-11	IDR 76.00	+7.04%	IDR 73.00	IDR 86.00	IDR 73.00	216.92M
2026-09-10	IDR 71.00	-12.35%	IDR 78.00	IDR 83.00	IDR 70.00	136.50M
2026-09-09	IDR 81.00	+15.71%	IDR 88.00	IDR 94.00	IDR 79.00	500.68M
2026-09-08	IDR 70.00	+34.62%	IDR 53.00	IDR 70.00	IDR 53.00	202.94M
2026-09-07	IDR 52.00	-1.89%	IDR 54.00	IDR 54.00	IDR 52.00	1.89M
2026-09-04	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	4.17M
2026-09-03	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	2.53M
2026-09-02	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	4.38M
2026-09-01	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 52.00	8.42M
2026-08-31	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	5.83M
2026-08-28	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 52.00	2.27M
2026-08-27	IDR 53.00	+1.92%	IDR 50.00	IDR 54.00	IDR 50.00	11.95M
2026-08-26	IDR 52.00	-5.45%	IDR 54.00	IDR 56.00	IDR 51.00	15.83M
2026-08-24	IDR 55.00	-1.79%	IDR 55.00	IDR 58.00	IDR 54.00	22.52M
2026-08-21	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	7.40M
2026-08-20	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	10.78M
2026-08-19	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 54.00	12.84M
2026-08-18	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 55.00	3.44M
2026-08-14	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	7.29M
2026-08-13	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	3.54M
2026-08-12	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	2.12M
2026-08-11	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	4.66M
2026-08-10	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	13.66M
2026-08-07	IDR 58.00	-3.33%	IDR 59.00	IDR 60.00	IDR 58.00	4.63M
2026-08-06	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	7.86M
2026-08-05	IDR 60.00	-3.23%	IDR 63.00	IDR 63.00	IDR 59.00	12.20M
2026-08-04	IDR 62.00	+5.08%	IDR 59.00	IDR 63.00	IDR 58.00	23.76M
2026-08-03	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 56.00	2.53M
2026-07-31	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 56.00	5.80M
2026-07-30	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 56.00	4.31M
2026-07-29	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 54.00	4.08M
2026-07-28	IDR 56.00	0.00%	IDR 55.00	IDR 58.00	IDR 55.00	3.95M
2026-07-27	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 54.00	4.02M
2026-07-24	IDR 57.00	-5.00%	IDR 61.00	IDR 61.00	IDR 54.00	7.65M
2026-07-23	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	11.30M
2026-07-22	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	4.18M
2026-07-21	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	8.77M
2026-07-20	IDR 60.00	0.00%	IDR 60.00	IDR 63.00	IDR 58.00	12.16M
2026-07-17	IDR 60.00	+1.69%	IDR 60.00	IDR 60.00	IDR 58.00	3.92M
2026-07-16	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	4.94M
2026-07-15	IDR 59.00	-1.67%	IDR 60.00	IDR 64.00	IDR 59.00	25.66M
2026-07-14	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	6.17M
2026-07-13	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 58.00	14.41M
2026-07-10	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 59.00	9.81M
2026-07-09	IDR 60.00	+5.26%	IDR 58.00	IDR 62.00	IDR 57.00	17.68M
2026-07-08	IDR 57.00	-5.00%	IDR 61.00	IDR 68.00	IDR 57.00	51.29M
2026-07-07	IDR 60.00	+7.14%	IDR 56.00	IDR 63.00	IDR 54.00	48.84M
2026-07-06	IDR 56.00	+3.70%	IDR 54.00	IDR 58.00	IDR 52.00	9.44M
2026-07-03	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	3.37M
2026-07-02	IDR 53.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	3.93M
2026-07-01	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	3.17M
2026-06-30	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 50.00	8.55M
2026-06-29	IDR 53.00	-5.36%	IDR 55.00	IDR 56.00	IDR 52.00	4.80M
2026-06-26	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 53.00	6.52M
2026-06-25	IDR 57.00	+1.79%	IDR 54.00	IDR 59.00	IDR 54.00	5.78M
2026-06-24	IDR 56.00	-9.68%	IDR 63.00	IDR 64.00	IDR 56.00	7.85M
2026-06-23	IDR 62.00	+6.90%	IDR 57.00	IDR 66.00	IDR 56.00	21.41M
2026-06-22	IDR 58.00	-3.33%	IDR 59.00	IDR 62.00	IDR 56.00	5.18M
2026-06-19	IDR 60.00	+1.69%	IDR 58.00	IDR 61.00	IDR 56.00	9.93M
2026-06-18	IDR 59.00	+5.36%	IDR 57.00	IDR 62.00	IDR 56.00	14.87M
2026-06-17	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 54.00	10.38M
2026-06-15	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	4.85M
2026-06-12	IDR 55.00	+1.85%	IDR 55.00	IDR 58.00	IDR 52.00	11.10M
2026-06-11	IDR 54.00	+5.88%	IDR 51.00	IDR 60.00	IDR 50.00	28.11M
2026-06-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	13.57M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	15.91M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.14M
2026-06-05	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	15.63M
2026-06-04	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 51.00	11.13M
2026-06-03	IDR 56.00	-6.67%	IDR 61.00	IDR 61.00	IDR 54.00	4.32M
2026-06-02	IDR 60.00	-1.64%	IDR 62.00	IDR 63.00	IDR 59.00	5.56M
2026-05-29	IDR 61.00	+5.17%	IDR 59.00	IDR 67.00	IDR 58.00	9.44M
2026-05-28	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-27	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-26	IDR 58.00	-4.92%	IDR 62.00	IDR 63.00	IDR 57.00	8.80M
2026-05-25	IDR 61.00	-4.69%	IDR 64.00	IDR 66.00	IDR 60.00	5.97M