IDX · POLI · stock
PT Pollux Hotels Group Tbk (POLI) stock price history
Every IDX trading session of PT Pollux Hotels Group Tbk from Jan 10, 2019 to Nov 13, 2026: 1,905 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.
POLI adjusted close, 2019 to 2026
- IDR 2,450
- All time high, 2019
- IDR 2,000
- 52 week high, IDR 615.00 low
- 1,905
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
POLI key facts
- PT Pollux Hotels Group Tbk (POLI) closed at IDR 680.00 on Nov 13, 2026 on IDX.
- POLI's all time high close is IDR 2,450, set on Jan 10, 2019; its all time low close is IDR 620.00 on Jul 10, 2023.
- POLI's 52 week range is IDR 615.00 to IDR 2,000.
- POLI returned -10.5% over the year to Nov 13, 2026 and -51.6% over five years.
- Since Jan 10, 2019 POLI returned -72%, -15.1% a year compounded.
- POLI's deepest drawdown was -74.7% from Jan 10, 2019 to Jul 10, 2023.
- DataCedar holds 1,905 daily sessions of POLI history from Jan 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POLI price chart, 2019 to 2026
POLI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -8.7% |
| 6 months | -36.7% |
| Year to date | -12.8% |
| 1 year | -10.5% |
| 3 years | -16.0% |
| 5 years | -51.6% |
| 10 years | n/a |
| Since Jan 10, 2019 | -72.2% |
| Compound annual growth, 7.8 years | -15.1% |
POLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,450 on Jan 10, 2019
- All time low close
- IDR 620.00 on Jul 10, 2023
- 52 week high
- IDR 2,000 on Feb 27, 2026
- 52 week low
- IDR 615.00 on Oct 22, 2026
- Deepest drawdown
- -74.7% from Jan 10, 2019 to Jul 10, 2023, not yet recovered
- Best single session
- +25.0% on Sep 3, 2021
- Worst single session
- -24.9% on Jan 11, 2019
- Volatility, 1 year annualised
- 87.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +84%
- Worst calendar year
- 2020, -46%
POLI 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. 2019 starts on Jan 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 780.00 | IDR 2,000 | IDR 615.00 | IDR 680.00 | -12.8% | 15.3M | 208 |
| 2025 | IDR 770.00 | IDR 1,200 | IDR 695.00 | IDR 780.00 | +1.3% | 1.5M | 236 |
| 2024 | IDR 800.00 | IDR 950.00 | IDR 605.00 | IDR 770.00 | -4.3% | 1.7M | 237 |
| 2023 | IDR 805.00 | IDR 1,000 | IDR 600.00 | IDR 805.00 | 0.0% | 3.9M | 239 |
| 2022 | IDR 1,475 | IDR 1,650 | IDR 790.00 | IDR 805.00 | -45.4% | 184.3M | 246 |
| 2021 | IDR 825.00 | IDR 1,725 | IDR 650.00 | IDR 1,475 | +84.4% | 18.8M | 247 |
| 2020 | IDR 1,490 | IDR 1,635 | IDR 765.00 | IDR 800.00 | -46.3% | 5.8M | 242 |
| 2019 | IDR 2,450 | IDR 2,650 | IDR 750.00 | IDR 1,490 | n/a | 11.2M | 250 |
POLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 680.00 | -18.1% |
| October 2026 | IDR 830.00 | -6.7% |
| September 2026 | IDR 890.00 | +2.3% |
| August 2026 | IDR 870.00 | +20.0% |
| July 2026 | IDR 725.00 | +6.6% |
| June 2026 | IDR 680.00 | -23.2% |
| May 2026 | IDR 885.00 | -24.7% |
| April 2026 | IDR 1,175 | +0.4% |
| March 2026 | IDR 1,170 | -22.0% |
| February 2026 | IDR 1,500 | +29.3% |
| January 2026 | IDR 1,160 | +48.7% |
| December 2025 | IDR 780.00 | +1.3% |
About the POLI data
Daily bars. 1,905 sessions from Jan 10, 2019 to Nov 13, 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 Nov 6, 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 Jan 10, 2019, 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/idx%3APOLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
POLI share price history
