29 Jul Harga Saham Pool Advista Indonesia Tbk. (POOL)
Want create site? Find Free WordPress Themes and plugins.
POOLPool Advista Indonesia Tbk. |
CHANGE : 0 (0.00%) ![]()
OPEN : 4,810 HIGH : 4,830 LOW : 4,760 CLOSE : 4,790 VOLUME : 46,154,400
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 15 Feb 2019 | 4,810 | 4,790 | 4,830 | 4,760 | 46,154,400 |
| 14 Feb 2019 | 4,840 | 4,800 | 4,900 | 4,790 | 35,958,000 |
| 13 Feb 2019 | 4,790 | 4,830 | 4,880 | 4,790 | 40,842,700 |
| 12 Feb 2019 | 4,860 | 4,800 | 4,920 | 4,800 | 35,985,700 |
| 11 Feb 2019 | 4,960 | 4,850 | 4,970 | 4,850 | 39,478,500 |
| 08 Feb 2019 | 4,970 | 4,950 | 5,050 | 4,940 | 35,690,200 |
| 07 Feb 2019 | 5,125 | 4,960 | 5,275 | 4,960 | 35,641,700 |
| 06 Feb 2019 | 4,970 | 5,100 | 5,125 | 4,960 | 47,647,500 |
| 05 Feb 2019 | 4,790 | 4,960 | 4,980 | 4,760 | 40,726,900 |
| 04 Feb 2019 | 4,790 | 4,960 | 4,980 | 4,760 | 40,726,900 |
| 01 Feb 2019 | 4,660 | 4,780 | 4,780 | 4,650 | 43,654,700 |
| 31 Jan 2019 | 4,700 | 4,650 | 4,710 | 4,570 | 39,741,600 |
| 30 Jan 2019 | 5,050 | 4,690 | 5,050 | 4,640 | 36,619,900 |
| 29 Jan 2019 | 4,610 | 5,050 | 5,050 | 4,600 | 46,345,400 |
| 28 Jan 2019 | 5,275 | 4,600 | 5,275 | 4,600 | 35,716,400 |
| 25 Jan 2019 | 5,500 | 5,250 | 5,500 | 5,250 | 37,636,500 |
| 24 Jan 2019 | 5,375 | 5,475 | 5,525 | 5,350 | 36,712,300 |
| 23 Jan 2019 | 5,225 | 5,350 | 5,350 | 5,200 | 35,908,100 |
| 22 Jan 2019 | 4,960 | 5,200 | 5,200 | 4,950 | 37,633,600 |
| 21 Jan 2019 | 4,880 | 4,950 | 4,950 | 4,870 | 43,521,700 |
| 18 Jan 2019 | 4,720 | 4,870 | 4,870 | 4,720 | 44,108,400 |
| 17 Jan 2019 | 5,150 | 4,800 | 5,150 | 4,800 | 43,714,600 |
| 16 Jan 2019 | 5,125 | 5,125 | 5,125 | 5,025 | 37,409,500 |
| 15 Jan 2019 | 5,000 | 5,125 | 5,125 | 5,000 | 39,469,600 |
| 14 Jan 2019 | 4,840 | 4,990 | 5,000 | 4,830 | 44,610,600 |
| 11 Jan 2019 | 4,720 | 4,830 | 4,830 | 4,720 | 41,367,600 |
| 10 Jan 2019 | 4,530 | 4,720 | 4,720 | 4,520 | 40,908,200 |
| 09 Jan 2019 | 4,880 | 4,520 | 4,890 | 4,520 | 45,519,000 |
| 08 Jan 2019 | 4,900 | 4,870 | 4,930 | 4,870 | 42,776,300 |
| 07 Jan 2019 | 4,890 | 4,890 | 4,920 | 4,880 | 39,145,000 |
| 04 Jan 2019 | 0 | 4,870 | 0 | 0 | 0 |
| 03 Jan 2019 | 4,810 | 4,870 | 4,890 | 4,800 | 40,558,200 |
| 02 Jan 2019 | 5,000 | 4,810 | 5,000 | 4,800 | 37,760,400 |
| 01 Jan 2019 | 4,700 | 5,075 | 5,075 | 4,690 | 44,253,700 |
| 31 Dec 2018 | 4,700 | 5,075 | 5,075 | 4,690 | 44,253,700 |
| 28 Dec 2018 | 4,700 | 5,075 | 5,075 | 4,690 | 44,253,700 |
| 27 Dec 2018 | 4,600 | 4,690 | 4,690 | 4,590 | 44,614,400 |
| 26 Dec 2018 | 4,040 | 4,590 | 4,590 | 4,040 | 48,883,700 |
| 25 Dec 2018 | 4,210 | 4,030 | 4,210 | 4,000 | 56,340,900 |
| 24 Dec 2018 | 4,210 | 4,030 | 4,210 | 4,000 | 56,340,900 |
| 21 Dec 2018 | 4,210 | 4,030 | 4,210 | 4,000 | 56,340,900 |
| 20 Dec 2018 | 4,210 | 4,200 | 4,210 | 4,140 | 50,496,100 |
| 19 Dec 2018 | 4,230 | 4,200 | 4,300 | 4,190 | 43,176,300 |
| 18 Dec 2018 | 4,700 | 4,240 | 4,700 | 4,000 | 53,556,200 |
| 17 Dec 2018 | 4,810 | 4,690 | 4,820 | 4,690 | 38,668,500 |
| 14 Dec 2018 | 4,840 | 4,800 | 4,840 | 4,790 | 41,030,600 |
| 13 Dec 2018 | 4,790 | 4,840 | 4,850 | 4,790 | 40,706,000 |
| 12 Dec 2018 | 4,680 | 4,780 | 4,780 | 4,680 | 40,682,200 |
| 11 Dec 2018 | 4,620 | 4,670 | 4,680 | 4,620 | 40,972,700 |
| 10 Dec 2018 | 4,690 | 4,620 | 4,690 | 4,610 | 40,355,400 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.