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
3,351,075,000 (Total)
As of 17 Jan 2022
23.66% Scripless = 792,835,400.000
Local Percentage
23.66%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 170 157 159 7,968 126,912,300 282
11 May 2021 0 165 148 156 6,932 109,515,800 208
17 May 2021 0 166 150 150 2,992 45,788,500 101
18 May 2021 0 160 150 151 1,837 28,119,400 87
19 May 2021 0 157 149 149 4,084 61,457,500 48
20 May 2021 0 154 146 148 625 9,218,300 32
21 May 2021 0 154 146 151 732 10,728,100 28
24 May 2021 0 154 141 145 883 13,118,100 56
25 May 2021 0 145 137 140 595 8,353,800 17
27 May 2021 0 140 135 140 736 10,014,100 25
28 May 2021 0 189 135 189 25,558 447,734,300 516
31 May 2021 0 250 176 176 173,918 3,782,905,400 4,419
02 Jun 2021 0 200 164 166 10,178 174,318,600 344
03 Jun 2021 0 175 158 171 2,631 44,806,400 119
04 Jun 2021 0 187 164 172 4,495 76,313,300 165
07 Jun 2021 0 175 165 170 2,299 38,344,400 119
08 Jun 2021 0 174 166 168 951 15,848,000 44
09 Jun 2021 0 171 157 167 948 15,591,600 92
10 Jun 2021 0 165 156 161 2,299 36,991,600 70
14 Jun 2021 0 182 160 173 7,390 128,766,200 285
15 Jun 2021 0 178 165 173 3,550 60,874,800 112
16 Jun 2021 0 173 165 168 1,127 18,818,500 53
17 Jun 2021 0 175 162 169 703 11,796,600 40
18 Jun 2021 0 168 162 162 373 6,102,400 22
21 Jun 2021 0 218 160 168 986 16,440,400 102
22 Jun 2021 0 170 157 157 3,279 53,261,000 96
24 Jun 2021 0 167 149 157 625 10,110,600 28
25 Jun 2021 0 162 157 161 635 10,216,800 30
28 Jun 2021 0 164 155 155 791 12,683,000 47
29 Jun 2021 0 159 146 150 1,851 28,540,100 51
30 Jun 2021 0 202 150 202 41,640 808,073,500 524
01 Jul 2021 0 240 188 188 52,447 1,063,351,300 677
02 Jul 2021 0 240 175 195 38,207 748,820,700 445
05 Jul 2021 0 198 182 182 21,101 385,567,800 491
06 Jul 2021 0 180 170 170 24,592 418,627,100 439
07 Jul 2021 0 170 159 161 12,497 201,330,000 433
08 Jul 2021 0 186 155 176 76,897 1,352,648,000 1,752
12 Jul 2021 0 167 153 157 6,378 101,102,400 248
13 Jul 2021 0 157 149 151 4,671 70,903,300 133
14 Jul 2021 0 156 143 149 3,513 52,537,400 155
15 Jul 2021 0 160 150 153 4,113 63,750,800 186
16 Jul 2021 0 160 149 153 943 14,320,600 92
19 Jul 2021 0 153 147 149 1,763 26,321,200 95
21 Jul 2021 0 151 144 149 1,965 28,484,300 74
22 Jul 2021 0 163 143 157 9,244 141,369,400 290
23 Jul 2021 0 160 155 160 3,850 61,106,900 90
26 Jul 2021 0 164 155 160 3,207 51,042,400 97
27 Jul 2021 0 160 155 160 398 6,300,700 28
29 Jul 2021 0 162 150 159 947 14,948,700 36
30 Jul 2021 0 162 154 156 1,408 22,369,500 56
02 Aug 2021 0 162 158 158 656 10,496,100 30
03 Aug 2021 0 158 155 155 1,060 16,662,400 19
04 Aug 2021 0 161 155 155 1,020 15,987,000 50
05 Aug 2021 0 160 150 156 1,925 29,786,700 51
06 Aug 2021 0 159 151 153 1,547 23,967,500 55
09 Aug 2021 0 157 153 153 307 4,742,800 19
12 Aug 2021 0 158 149 150 1,118 16,943,100 51
13 Aug 2021 0 155 143 149 4,884 71,892,500 100
16 Aug 2021 0 154 147 148 282 4,224,200 30
18 Aug 2021 0 157 148 148 946 14,156,200 46
19 Aug 2021 0 149 147 147 251 3,704,400 15
20 Aug 2021 0 151 145 149 587 8,623,400 52
23 Aug 2021 0 151 140 148 1,271 18,918,100 48
24 Aug 2021 0 149 145 146 782 11,518,600 24
27 Aug 2021 0 154 147 147 482 7,121,100 32
30 Aug 2021 0 155 147 147 770 11,515,600 37
31 Aug 2021 0 150 141 147 418 6,085,800 37
01 Sep 2021 0 147 144 147 66 964,200 12
02 Sep 2021 0 148 147 147 161 2,366,800 5
03 Sep 2021 0 152 147 151 1,304 19,713,000 30
08 Sep 2021 0 157 149 149 664 10,007,000 54
10 Sep 2021 0 151 149 149 470 7,003,300 10
13 Sep 2021 0 152 140 144 752 11,175,100 59
14 Sep 2021 0 194 150 194 65,135 1,233,862,400 1,297
15 Sep 2021 0 220 181 181 69,796 1,374,592,900 1,332
16 Sep 2021 0 181 169 169 23,067 390,779,900 276
17 Sep 2021 0 169 158 158 15,676 252,357,500 321
20 Sep 2021 0 174 154 155 7,860 126,903,700 296
21 Sep 2021 0 163 155 163 2,441 39,280,000 148
22 Sep 2021 0 167 157 159 2,082 33,327,600 106
24 Sep 2021 0 161 156 157 528 8,291,900 58
27 Sep 2021 0 160 147 157 307 4,780,900 34
28 Sep 2021 0 159 156 158 900 14,146,100 36
04 Oct 2021 0 160 154 158 1,104 17,269,400 30
08 Oct 2021 0 160 152 154 867 13,660,000 93
12 Oct 2021 0 156 150 156 1,122 17,165,000 60
13 Oct 2021 0 157 150 150 1,353 20,683,100 52
14 Oct 2021 0 159 148 157 868 13,491,700 44
15 Oct 2021 0 158 150 152 1,546 24,151,900 29
18 Oct 2021 0 158 151 152 1,017 15,939,600 24
19 Oct 2021 0 165 151 160 5,344 85,316,500 119
21 Oct 2021 0 167 149 152 1,375 21,594,700 81
22 Oct 2021 0 159 151 152 1,018 15,666,500 33
25 Oct 2021 0 157 152 156 137 2,121,700 20
27 Oct 2021 0 159 157 158 1,435 22,596,100 35
01 Nov 2021 0 158 157 157 382 6,014,300 16
02 Nov 2021 0 157 147 147 1,538 23,228,600 25
03 Nov 2021 0 159 149 158 2,712 42,540,100 114
04 Nov 2021 0 160 158 158 4,274 67,577,400 57
05 Nov 2021 0 159 156 157 717 11,313,900 17
08 Nov 2021 0 163 156 160 3,876 62,284,800 48
09 Nov 2021 0 168 160 166 6,931 114,722,300 74
10 Nov 2021 0 170 164 166 13,749 229,826,400 93
11 Nov 2021 0 208 167 168 117,548 2,202,615,500 3,371
12 Nov 2021 0 176 157 158 20,770 333,686,400 438
15 Nov 2021 0 185 157 167 112,062 1,957,859,600 1,871
16 Nov 2021 0 170 162 165 4,857 80,192,000 195
17 Nov 2021 0 174 161 164 11,429 190,632,500 191
18 Nov 2021 0 170 161 169 7,783 129,002,300 179
19 Nov 2021 0 206 165 182 103,325 1,894,540,500 1,685
22 Nov 2021 0 244 183 244 155,045 3,283,218,900 3,162
23 Nov 2021 0 268 228 234 242,031 5,834,546,000 3,933
24 Nov 2021 0 244 222 234 121,419 2,854,915,200 1,873
25 Nov 2021 0 254 230 238 159,408 3,891,223,000 2,348
26 Nov 2021 0 296 222 292 407,722 10,991,698,400 7,178
29 Nov 2021 0 298 272 282 200,273 5,569,248,800 3,457
30 Nov 2021 0 294 280 286 54,519 1,554,153,000 1,167
01 Dec 2021 0 304 274 276 121,820 3,552,044,200 1,911
02 Dec 2021 0 288 270 278 40,983 1,142,870,600 852
03 Dec 2021 0 280 270 272 12,725 348,795,600 347
06 Dec 2021 0 274 254 254 12,202 314,073,400 245
07 Dec 2021 0 286 238 270 149,140 3,975,052,600 2,238
08 Dec 2021 0 282 254 272 65,341 1,796,473,400 1,160
09 Dec 2021 0 280 268 268 14,883 402,991,000 372
10 Dec 2021 0 284 262 268 51,837 1,424,023,400 833
13 Dec 2021 0 272 254 264 52,190 1,371,314,000 878
14 Dec 2021 0 286 262 262 141,578 3,889,229,000 2,140
15 Dec 2021 0 270 256 260 17,618 458,022,000 439
16 Dec 2021 0 270 246 252 15,000 381,510,800 313
17 Dec 2021 0 260 248 250 8,539 215,780,200 201
20 Dec 2021 0 282 250 252 176,086 4,694,744,200 2,521
21 Dec 2021 0 256 238 240 36,262 881,307,400 736
22 Dec 2021 0 254 236 240 28,843 705,663,800 574
23 Dec 2021 0 246 234 236 7,645 182,422,000 205
24 Dec 2021 0 246 220 220 22,787 514,522,000 538
27 Dec 2021 0 234 206 218 46,946 1,022,549,600 694
28 Dec 2021 0 222 204 218 19,925 418,230,200 436
29 Dec 2021 0 226 204 204 11,016 226,566,000 233
30 Dec 2021 0 202 190 190 14,041 268,381,800 328
03 Jan 2022 0 188 177 177 13,552 241,711,300 302
04 Jan 2022 0 216 170 216 118,047 2,331,940,000 2,228
05 Jan 2022 0 220 202 202 44,726 936,506,800 595
06 Jan 2022 0 190 188 188 3,190 59,973,000 87
07 Jan 2022 0 195 175 177 26,576 471,064,500 433
10 Jan 2022 0 188 172 173 21,986 386,225,200 341
11 Jan 2022 0 178 169 169 8,257 141,626,200 168
12 Jan 2022 0 174 166 170 13,786 232,621,100 98
13 Jan 2022 0 172 163 163 11,009 181,372,800 185
14 Jan 2022 0 193 164 173 108,369 1,913,148,000 2,544
17 Jan 2022 0 175 162 163 21,041 345,925,600 358

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 13 May 2020 05 Jun 2020 Active
Proxy Voting   - 22 May 2019 14 Jun 2019 Active