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 18 Sep 2020
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
30 Sep 2019 0 930 910 910 47 4,317,500 17
08 Oct 2019 0 905 895 900 23 2,066,500 6
22 Oct 2019 0 1,020 985 1,010 129 12,908,500 24
12 Nov 2019 0 1,050 730 730 6 566,000 5
15 Nov 2019 0 1,120 900 1,100 20 1,896,000 8
21 Nov 2019 0 775 775 775 12 930,000 2
25 Nov 2019 0 885 855 855 5 439,500 2
28 Nov 2019 0 980 735 735 371 27,374,500 37
29 Nov 2019 0 850 640 800 36 2,781,000 11
03 Dec 2019 0 945 665 665 459 33,672,000 62
05 Dec 2019 0 765 550 550 14,056 947,835,500 1,380
06 Dec 2019 0 550 414 500 704 31,929,600 52
16 Dec 2019 0 580 452 580 272 14,818,500 34
17 Dec 2019 0 725 490 635 147 9,314,500 27
20 Dec 2019 0 462 462 462 3 138,600 2
23 Dec 2019 0 540 348 348 36,347 1,582,512,100 4,523
13 Jan 2020 0 318 197 197 8,792 235,169,500 534
14 Jan 2020 0 210 129 140 31,241 438,684,800 1,485
15 Jan 2020 0 189 120 150 112,231 1,819,765,800 2,720
16 Jan 2020 0 174 129 149 44,588 673,769,300 1,742
17 Jan 2020 0 156 141 143 3,512 51,074,600 231
20 Jan 2020 0 143 128 130 6,408 85,704,600 244
21 Jan 2020 0 142 122 130 2,878 38,797,200 161
22 Jan 2020 0 140 130 130 6,082 80,969,100 257
23 Jan 2020 0 175 115 171 38,445 536,911,400 1,467
24 Jan 2020 0 170 139 145 89,628 1,362,370,000 1,667
27 Jan 2020 0 147 133 133 7,736 104,785,100 216
28 Jan 2020 0 138 124 132 6,966 89,272,300 191
29 Jan 2020 0 140 128 129 2,870 37,588,100 123
30 Jan 2020 0 142 125 135 10,497 139,863,000 189
31 Jan 2020 0 140 105 120 231,923 2,739,443,000 2,312
03 Feb 2020 0 123 106 111 8,608 96,171,100 308
04 Feb 2020 0 107 100 102 4,078 42,047,100 108
05 Feb 2020 0 106 90 90 2,980 29,456,500 141
06 Feb 2020 0 113 90 106 4,514 46,011,200 181
07 Feb 2020 0 120 85 95 146,509 1,545,045,600 2,144
10 Feb 2020 0 96 73 78 9,152 72,113,000 272
11 Feb 2020 0 99 76 76 82,118 719,000,600 2,394
14 Feb 2020 0 64 51 55 6,894 37,858,300 147
17 Feb 2020 0 59 51 52 3,145 16,507,200 40
18 Feb 2020 0 54 51 52 1,654 8,576,900 53
19 Feb 2020 0 55 52 53 1,676 8,972,500 42
20 Feb 2020 0 57 50 52 4,907 24,817,100 43
28 Feb 2020 0 50 50 50 122 610,000 5
02 Mar 2020 0 55 50 54 2,247 11,300,900 10
03 Mar 2020 0 55 50 54 290 1,515,100 24
04 Mar 2020 0 55 50 52 3,086 15,543,100 44
24 Mar 2020 0 52 50 50 199 996,300 24
30 Mar 2020 0 51 50 50 271 1,355,100 15
01 Apr 2020 0 50 50 50 28 140,000 6
02 Apr 2020 0 58 50 54 2,060 10,965,200 54
07 Apr 2020 0 55 52 54 426 2,249,000 17
08 Apr 2020 0 54 51 53 219 1,121,200 19
15 Apr 2020 0 62 52 55 3,430 18,740,500 72
20 Apr 2020 0 56 53 55 622 3,309,500 16
21 Apr 2020 0 55 52 55 4,367 23,369,000 29
22 Apr 2020 0 55 52 54 3,363 17,489,200 13
23 Apr 2020 0 54 53 54 107 567,400 5
24 Apr 2020 0 72 52 72 15,791 104,444,200 289
27 Apr 2020 0 94 67 87 10,450 81,666,100 307
28 Apr 2020 0 88 81 85 8,164 67,723,900 133
30 Apr 2020 0 86 76 82 3,883 29,994,100 154
05 May 2020 0 88 72 84 3,690 29,227,500 62
06 May 2020 0 86 79 79 72,819 595,595,000 2,548
11 May 2020 0 73 69 73 1,436 9,910,400 27
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

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