Efek Terdaftar

POOL ADVISTA FINANCE Tbk, PT

Security name
POOL ADVISTA FINANCE Tbk
Issuer
POOL ADVISTA FINANCE Tbk, PT
ISIN Code
ID1000146905
Short Code
POLA
Type
Saham Biasa
Listing Date
16 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
800,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
3,349,576,300 (Total)
As of 7 May 2021
100.00% Scripless = 3,349,576,299.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 73 68 68 210 1,429,000 20
13 May 2020 0 78 64 64 3,706 24,112,200 116
18 May 2020 0 75 55 73 23,446 141,165,000 180
20 May 2020 0 78 68 68 32,565 225,891,600 1,344
26 May 2020 0 68 64 64 35,286 232,010,400 657
28 May 2020 0 63 58 58 33,586 198,004,800 1,416
29 May 2020 0 60 54 54 15,604 84,466,800 360
02 Jun 2020 0 59 54 56 2,244 12,599,900 44
03 Jun 2020 0 61 54 55 4,551 25,375,200 81
04 Jun 2020 0 60 54 55 2,337 12,859,100 59
05 Jun 2020 0 56 52 55 3,093 16,669,000 49
08 Jun 2020 0 60 54 55 3,509 19,929,400 102
10 Jun 2020 0 56 53 54 829 4,503,500 30
11 Jun 2020 0 60 54 54 2,475 13,662,200 44
17 Jun 2020 0 56 52 52 1,762 9,253,700 39
25 Jun 2020 0 52 50 51 2,002 10,161,600 28
26 Jun 2020 0 52 50 51 124 641,400 13
03 Jul 2020 0 56 52 56 3,938 21,476,700 53
08 Jul 2020 0 54 51 52 496 2,556,600 22
09 Jul 2020 0 54 52 54 1,358 7,197,000 14
10 Jul 2020 0 54 51 51 1,553 7,935,600 25
15 Jul 2020 0 56 52 53 381 2,014,500 24
20 Jul 2020 0 52 51 52 239 1,224,300 31
24 Jul 2020 0 56 50 52 3,401 17,324,000 88
27 Jul 2020 0 54 51 51 1,353 7,096,000 34
28 Jul 2020 0 53 50 52 320 1,652,300 15
29 Jul 2020 0 53 51 53 254 1,320,100 13
06 Aug 2020 0 52 50 51 693 3,477,000 29
12 Aug 2020 0 53 51 52 280 1,449,700 36
13 Aug 2020 0 54 50 51 731 3,785,500 50
14 Aug 2020 0 52 50 50 1,266 6,333,800 35
18 Aug 2020 0 51 50 51 1,303 6,594,600 29
19 Aug 2020 0 52 51 52 1,942 9,969,800 38
24 Aug 2020 0 52 50 51 586 2,990,600 30
27 Aug 2020 0 51 50 50 1,055 5,275,100 23
02 Sep 2020 0 51 50 51 1,879 9,562,400 34
08 Sep 2020 0 51 50 51 1,208 6,040,200 7
14 Sep 2020 0 50 50 50 420 2,100,000 8
16 Sep 2020 0 51 51 51 1 5,100 1
17 Sep 2020 0 51 50 50 138 691,000 3
18 Sep 2020 0 51 50 51 11 55,200 3
21 Sep 2020 0 50 50 50 215 1,075,000 3
22 Sep 2020 0 51 50 51 208 1,040,200 4
24 Sep 2020 0 51 50 51 17 85,200 3
28 Sep 2020 0 51 50 51 3,281 16,405,200 8
29 Sep 2020 0 0 0 0 0 0 0
30 Sep 2020 0 51 51 51 30 153,000 4
01 Oct 2020 0 59 50 50 5,870 30,840,900 117
05 Oct 2020 0 52 50 52 470 2,370,400 16
06 Oct 2020 0 52 50 52 495 2,509,900 37
07 Oct 2020 0 55 50 51 1,761 9,167,800 49
08 Oct 2020 0 55 50 53 2,151 11,363,300 66
09 Oct 2020 0 54 51 52 1,591 8,381,700 41
13 Oct 2020 0 56 52 53 822 4,486,900 37
19 Oct 2020 0 55 53 54 484 2,613,600 49
05 Nov 2020 0 56 52 53 296 1,595,100 23
06 Nov 2020 0 55 52 54 59 317,500 20
09 Nov 2020 0 54 52 53 160 837,800 17
10 Nov 2020 0 54 53 54 317 1,710,600 13
11 Nov 2020 0 54 54 54 181 977,400 4
12 Nov 2020 0 54 51 52 1,071 5,470,600 25
20 Nov 2020 0 51 50 51 268 1,342,100 16
23 Nov 2020 0 58 50 52 3,353 17,666,900 147
24 Nov 2020 0 54 51 54 5,458 29,202,700 38
26 Nov 2020 0 70 53 61 961 5,541,900 30
02 Dec 2020 0 60 50 56 5,895 33,327,500 102
03 Dec 2020 0 75 58 75 11,591 83,253,700 235
04 Dec 2020 0 101 95 101 4,582 45,903,100 72
07 Dec 2020 0 136 136 136 5,510 74,936,000 44
08 Dec 2020 0 183 180 183 3,689 67,501,200 40
11 Dec 2020 0 246 184 246 8,398 203,084,400 181
05 Jan 2021 0 246 230 230 734 16,883,600 37
06 Jan 2021 0 214 214 214 360 7,704,000 21
07 Jan 2021 0 200 200 200 497 9,940,000 13
11 Jan 2021 0 184 173 173 9,295 161,911,900 303
12 Jan 2021 0 184 162 163 5,928 104,932,700 124
13 Jan 2021 0 180 163 166 2,258 37,748,100 120
15 Jan 2021 0 158 145 145 1,979 28,778,000 108
20 Jan 2021 0 118 118 118 130 1,534,000 12
22 Jan 2021 0 148 103 126 39,227 492,937,600 873
25 Jan 2021 0 134 118 118 9,938 118,898,400 156
27 Jan 2021 0 110 103 103 1,040 10,719,500 21
01 Feb 2021 0 84 84 84 972 8,164,800 14
02 Feb 2021 0 93 79 79 11,222 90,745,300 109
03 Feb 2021 0 77 74 74 3,183 23,554,800 51
04 Feb 2021 0 99 69 99 41,812 343,031,800 674
05 Feb 2021 0 133 99 133 21,035 273,546,200 347
08 Feb 2021 0 179 140 179 48,897 834,323,100 1,211
09 Feb 2021 0 240 189 216 79,947 1,774,040,500 1,956
10 Feb 2021 0 262 202 202 13,481 304,020,600 458
11 Feb 2021 0 198 188 188 626 11,774,800 59
15 Feb 2021 0 188 175 175 1,090 19,136,100 69
16 Feb 2021 0 175 163 163 1,122 18,309,000 62
17 Feb 2021 0 218 152 154 68,429 1,241,008,400 1,310
18 Feb 2021 0 149 144 144 11,792 170,965,700 293
19 Feb 2021 0 154 135 148 4,786 66,597,200 183
22 Feb 2021 0 165 144 152 10,514 159,182,200 353
23 Feb 2021 0 160 147 152 5,485 84,307,200 216
24 Feb 2021 0 199 144 156 4,158 61,922,900 175
25 Feb 2021 0 158 147 148 2,686 40,104,300 144
26 Feb 2021 0 153 140 140 948 13,704,700 81
01 Mar 2021 0 154 132 141 3,361 49,064,900 208
02 Mar 2021 0 144 134 139 786 10,965,300 63
03 Mar 2021 0 146 134 141 2,790 38,751,400 183
04 Mar 2021 0 159 134 140 5,621 80,640,100 181
05 Mar 2021 0 150 136 140 1,433 20,136,200 137
08 Mar 2021 0 145 137 137 1,683 23,385,300 52
09 Mar 2021 0 150 137 143 2,379 33,875,800 122
10 Mar 2021 0 143 135 137 743 10,250,200 61
12 Mar 2021 0 140 134 140 250 3,405,900 24
15 Mar 2021 0 174 138 152 26,779 416,235,800 746
16 Mar 2021 0 197 143 150 22,777 357,860,600 516
17 Mar 2021 0 180 148 152 33,439 543,459,400 1,115
18 Mar 2021 0 159 152 152 2,768 42,746,300 108
19 Mar 2021 0 154 142 146 2,848 41,931,600 112
22 Mar 2021 0 148 138 147 665 9,461,700 57
23 Mar 2021 0 149 137 145 490 7,036,700 39
24 Mar 2021 0 145 138 143 382 5,374,200 34
25 Mar 2021 0 143 136 141 406 5,652,800 34
26 Mar 2021 0 144 143 144 279 3,997,400 25
29 Mar 2021 0 150 137 137 3,465 47,941,200 78
30 Mar 2021 0 147 128 131 4,210 54,832,400 70
05 Apr 2021 0 125 118 122 1,013 12,322,000 47
06 Apr 2021 0 130 119 122 926 11,575,100 57
07 Apr 2021 0 122 120 120 256 3,085,700 21
15 Apr 2021 0 127 119 122 601 7,416,100 59
20 Apr 2021 0 147 115 123 14,249 182,119,800 392
23 Apr 2021 0 128 120 122 1,061 13,292,200 44
26 Apr 2021 0 124 119 122 747 9,034,900 18
28 Apr 2021 0 126 114 119 475 5,753,100 30
29 Apr 2021 0 130 119 123 793 9,889,200 48
04 May 2021 0 123 121 121 631 7,730,300 10
06 May 2021 0 163 121 163 38,163 599,001,300 506
07 May 2021 0 210 165 168 105,601 2,001,778,500 2,781

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 May 2020 05 Jun 2020 Active
Proxy Voting   - 22 May 2019 14 Jun 2019 Active