Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,306.13 +2.94 (+0.09%) Nikkei
38,777.72 +541.65 (+1.42%) Hang Seng
18,421.17 -157.13 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,215.31 -587.66 (-0.92%) CMC Crypto 200
1,359.78 +47.16 (+3.59%)
PT Asia Pacific Fibers Tbk (POLY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:55AM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 13,400 |
| 06 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 356,400 |
| 03 May 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 963,400 |
| 02 May 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 828,300 |
| 30 Apr 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 5,313,800 |
| 29 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,049,700 |
| 26 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 412,700 |
| 25 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 447,300 |
| 24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 422,000 |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 458,400 |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 445,000 |
| 19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 487,900 |
| 18 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 490,200 |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 349,000 |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 417,200 |
| 05 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200,300 |
| 04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 156,300 |
| 03 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100,100 |
| 02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 152,300 |
| 01 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 173,500 |
| 28 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,000 |
| 27 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3,900 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,200 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.