Stock listing
IDX:POLA PT Pool Advista Finance Tbk Saham
Follow PT Pool Advista Finance Tbk into a list and get an email when it puts out news.
Share price · IDX:POLA
76.00 IDR -5.00 (-6.2%)
Close on Nov 3, 2026
- Day range
- 76.00 – 84.00 IDRNov 3, 2026
- Volume
- 5.49M sharesNov 3, 2026
- Market cap
- 254.7B IDRAt the close on Nov 3, 2026 · price × 3.35B shares outstanding
- 52-week range
- 33.00 – 127.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 5.24B IDRMedian day 16.93M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:POLA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 76.00 | -5.00 | -6.2% | 82.00 | 84.00 | 76.00 | 5,494,700 | |
| 81.00 | +2.00 | +2.5% | 79.00 | 82.00 | 74.00 | 4,978,300 | |
| 79.00 | -2.00 | -2.5% | 80.00 | 84.00 | 76.00 | 16,934,200 | |
| 81.00 | -4.00 | -4.7% | 87.00 | 88.00 | 81.00 | 7,900,000 | |
| 85.00 | -3.00 | -3.4% | 90.00 | 91.00 | 83.00 | 19,052,100 | |
| 88.00 | -2.00 | -2.2% | 90.00 | 98.00 | 85.00 | 74,416,500 | |
| 90.00 | 0.00 | 0.0% | 92.00 | 94.00 | 89.00 | 29,957,700 | |
| 90.00 | +2.00 | +2.3% | 88.00 | 97.00 | 87.00 | 60,541,900 | |
| 88.00 | +4.00 | +4.8% | 83.00 | 89.00 | 82.00 | 14,934,200 | |
| 84.00 | -5.00 | -5.6% | 93.00 | 93.00 | 83.00 | 37,772,900 | |
| 89.00 | +11.00 | +14.1% | 79.00 | 90.00 | 78.00 | 22,590,800 | |
| 78.00 | -2.00 | -2.5% | 75.00 | 78.00 | 75.00 | 9,409,100 | |
| 80.00 | -11.00 | -12.1% | 78.00 | 86.00 | 78.00 | 32,871,400 | |
| 91.00 | -4.00 | -4.2% | 95.00 | 95.00 | 85.00 | 38,242,600 | |
| 95.00 | +5.00 | +5.6% | 90.00 | 97.00 | 87.00 | 56,361,300 | |
| 90.00 | -15.00 | -14.3% | 110.00 | 116.00 | 90.00 | 174,333,100 | |
| 105.00 | -3.00 | -2.8% | 110.00 | 121.00 | 103.00 | 62,071,900 | |
| 108.00 | +3.00 | +2.9% | 107.00 | 127.00 | 105.00 | 295,318,000 | |
| 105.00 | -5.00 | -4.5% | 120.00 | 121.00 | 97.00 | 190,271,000 | |
| 110.00 | 0.00 | 0.0% | 110.00 | 110.00 | 110.00 | 0 | |
| 110.00 | +28.00 | +34.1% | 87.00 | 110.00 | 83.00 | 415,662,900 | |
| 82.00 | -1.00 | -1.2% | 84.00 | 86.00 | 81.00 | 28,414,500 | |
| 83.00 | +1.00 | +1.2% | 83.00 | 84.00 | 78.00 | 13,444,000 | |
| 82.00 | +4.00 | +5.1% | 78.00 | 85.00 | 77.00 | 36,712,300 | |
| 78.00 | +5.00 | +6.8% | 75.00 | 80.00 | 75.00 | 17,895,400 | |
| 73.00 | -4.00 | -5.2% | 77.00 | 78.00 | 71.00 | 15,344,500 | |
| 77.00 | +6.00 | +8.5% | 72.00 | 79.00 | 71.00 | 39,308,400 | |
| 71.00 | -4.00 | -5.3% | 75.00 | 76.00 | 71.00 | 16,360,400 | |
| 75.00 | -1.00 | -1.3% | 78.00 | 81.00 | 73.00 | 33,521,600 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 80.00 | 74.00 | 30,035,100 | |
| 77.00 | -3.00 | -3.8% | 80.00 | 81.00 | 75.00 | 21,689,100 | |
| 80.00 | 0.00 | 0.0% | 81.00 | 85.00 | 77.00 | 47,137,900 | |
| 80.00 | -5.00 | -5.9% | 89.00 | 103.00 | 79.00 | 608,192,200 | |
| 85.00 | +13.00 | +18.1% | 73.00 | 92.00 | 71.00 | 199,882,400 | |
| 72.00 | -3.00 | -4.0% | 75.00 | 80.00 | 71.00 | 52,075,200 | |
| 75.00 | -2.00 | -2.6% | 81.00 | 82.00 | 74.00 | 30,845,600 | |
| 77.00 | +1.00 | +1.3% | 77.00 | 82.00 | 72.00 | 78,063,200 | |
| 76.00 | +5.00 | +7.0% | 73.00 | 86.00 | 73.00 | 216,924,600 | |
| 71.00 | -10.00 | -12.3% | 78.00 | 83.00 | 70.00 | 136,500,000 | |
| 81.00 | +11.00 | +15.7% | 88.00 | 94.00 | 79.00 | 500,682,100 | |
| 70.00 | +18.00 | +34.6% | 53.00 | 70.00 | 53.00 | 202,937,300 | |
| 52.00 | -1.00 | -1.9% | 54.00 | 54.00 | 52.00 | 1,894,500 | |
| 53.00 | -1.00 | -1.9% | 54.00 | 54.00 | 53.00 | 4,168,900 | |
| 54.00 | 0.00 | 0.0% | 53.00 | 54.00 | 53.00 | 2,525,600 | |
| 54.00 | 0.00 | 0.0% | 54.00 | 54.00 | 52.00 | 4,375,100 | |
| 54.00 | +1.00 | +1.9% | 53.00 | 55.00 | 52.00 | 8,423,500 | |
| 53.00 | +1.00 | +1.9% | 52.00 | 54.00 | 52.00 | 5,832,500 | |
| 52.00 | -1.00 | -1.9% | 52.00 | 53.00 | 52.00 | 2,268,200 | |
| 53.00 | +1.00 | +1.9% | 50.00 | 54.00 | 50.00 | 11,954,800 | |
| 52.00 | -3.00 | -5.5% | 54.00 | 56.00 | 51.00 | 15,828,700 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 55.00 | 55.00 | 0 | |
| 55.00 | -1.00 | -1.8% | 55.00 | 58.00 | 54.00 | 22,515,500 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 58.00 | 55.00 | 7,399,800 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 59.00 | 55.00 | 10,784,400 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 58.00 | 54.00 | 12,842,000 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 58.00 | 55.00 | 3,440,100 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 56.00 | 0 | |
| 56.00 | -2.00 | -3.4% | 58.00 | 59.00 | 56.00 | 7,287,200 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 59.00 | 57.00 | 3,539,600 | |
| 58.00 | 0.00 | 0.0% | 57.00 | 59.00 | 57.00 | 2,120,600 | |
| 58.00 | -1.00 | -1.7% | 59.00 | 59.00 | 57.00 | 4,658,700 | |
| 59.00 | +1.00 | +1.7% | 58.00 | 61.00 | 58.00 | 13,655,500 | |
| 58.00 | -2.00 | -3.3% | 59.00 | 60.00 | 58.00 | 4,633,800 | |
| 60.00 | 0.00 | 0.0% | 59.00 | 61.00 | 59.00 | 7,862,000 | |
| 60.00 | -2.00 | -3.2% | 63.00 | 63.00 | 59.00 | 12,195,600 | |
| 62.00 | +3.00 | +5.1% | 59.00 | 63.00 | 58.00 | 23,761,700 | |
| 59.00 | +1.00 | +1.7% | 58.00 | 59.00 | 56.00 | 2,534,900 |
- Ticker
- IDX:POLA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 105.00 (-4.5%) on Oct 8, 2026
Advertisement Submission
Jul 31, 2026
Closed 59.00 (+1.7%) on Aug 3, 2026
Public Expose Report Disclosure - Annual
Jul 1, 2026
Closed 53.00 (0.0%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 53.00 (+1.9%) on Jul 1, 2026
Explanation on Request for Explanation of the Exchange
Jun 26, 2026
Closed 53.00 (-5.4%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 56.00 (-1.8%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 15, 2026
Closed 55.00 (0.0%) on Jun 16, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 51.00 (+2.0%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 22, 2026
Closed 64.00 (+12.3%) on May 22, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 11, 2026
Closed 75.00 (-1.3%) on May 12, 2026
PT Pool Advista Finance Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pool Advista Finance Tbk.