IDX · POLA · stock
PT Pool Advista Finance Tbk (POLA) stock price history
Every IDX trading session of PT Pool Advista Finance Tbk from Nov 16, 2018 to Sep 28, 2026: 1,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POLA adjusted close, 2018 to 2026
- IDR 2,200
- All time high, 2018
- IDR 115.00
- 52 week high, IDR 30.00 low
- 1,914
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
POLA key facts
- PT Pool Advista Finance Tbk (POLA) closed at IDR 77.00 on Sep 28, 2026 on IDX.
- POLA's all time high close is IDR 2,200, set on Dec 28, 2018; its all time low close is IDR 8.00 on Jun 24, 2024.
- POLA's 52 week range is IDR 30.00 to IDR 115.00.
- POLA returned +30.5% over the year to Sep 28, 2026 and -51.3% over five years.
- Since Nov 16, 2018 POLA returned -66%, -12.9% a year compounded.
- POLA's deepest drawdown was -99.6% from Jan 1, 2019 to Jun 24, 2024.
- DataCedar holds 1,914 daily sessions of POLA history from Nov 16, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POLA price chart, 2018 to 2026
POLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +48.1% |
| 3 months | +37.5% |
| 6 months | +28.3% |
| Year to date | +40.0% |
| 1 year | +30.5% |
| 3 years | +54.0% |
| 5 years | -51.3% |
| 10 years | n/a |
| Since Nov 16, 2018 | -66.2% |
| Compound annual growth, 7.9 years | -12.9% |
POLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,200 on Dec 28, 2018
- All time low close
- IDR 8.00 on Jun 24, 2024
- 52 week high
- IDR 115.00 on Feb 20, 2026
- 52 week low
- IDR 30.00 on Oct 20, 2025
- Deepest drawdown
- -99.6% from Jan 1, 2019 to Jun 24, 2024, not yet recovered
- Best single session
- +55.6% on Nov 22, 2018
- Worst single session
- -28.9% on Jan 14, 2020
- Volatility, 1 year annualised
- 106.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +323%
- Worst calendar year
- 2019, -88%
POLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 16, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 51.00 | IDR 115.00 | IDR 47.00 | IDR 77.00 | +40.0% | 5.2B | 178 |
| 2025 | IDR 12.00 | IDR 74.00 | IDR 10.00 | IDR 55.00 | +323.1% | 763.2M | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 8.00 | IDR 13.00 | -74.0% | 413.8M | 237 |
| 2023 | IDR 88.00 | IDR 101.00 | IDR 50.00 | IDR 50.00 | -42.5% | 218.8M | 239 |
| 2022 | IDR 188.00 | IDR 220.00 | IDR 80.00 | IDR 87.00 | -54.2% | 2.1B | 246 |
| 2021 | IDR 246.00 | IDR 304.00 | IDR 69.00 | IDR 190.00 | -22.8% | 437.9M | 247 |
| 2020 | IDR 262.00 | IDR 318.00 | IDR 50.00 | IDR 246.00 | -6.1% | 140.7M | 242 |
| 2019 | IDR 2,200 | IDR 2,200 | IDR 262.00 | IDR 262.00 | -88.1% | 15.1M | 257 |
| 2018 | IDR 228.00 | IDR 2,200 | IDR 228.00 | IDR 2,200 | n/a | 31.4M | 32 |
POLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 77.00 | +45.3% |
| August 2026 | IDR 53.00 | -8.6% |
| July 2026 | IDR 58.00 | +11.5% |
| June 2026 | IDR 52.00 | -14.8% |
| May 2026 | IDR 61.00 | -29.9% |
| April 2026 | IDR 87.00 | +11.5% |
| March 2026 | IDR 78.00 | -32.2% |
| February 2026 | IDR 115.00 | +38.6% |
| January 2026 | IDR 83.00 | +50.9% |
| December 2025 | IDR 55.00 | +57.1% |
| November 2025 | IDR 35.00 | +2.9% |
| October 2025 | IDR 34.00 | -30.6% |
About the POLA data
Daily bars. 1,914 sessions from Nov 16, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
POLA share price history
