NASDAQ : PLBL
Polibeli Group Ltd — Price history
Consumer Discretionary · Department Stores · Indonesia
Last price 5.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Polibeli Group Ltd (PLBL) closed at 5.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.44 | 5.55 | 5.38 | 5.43 | 112,605 | +1.12% |
| 2026-10-30 | 5.4 | 5.42 | 5.31 | 5.37 | 104,742 | -0.19% |
| 2026-10-29 | 5.43 | 5.48 | 5.285 | 5.38 | 99,403 | -1.28% |
| 2026-10-28 | 5.352 | 5.54 | 5.35 | 5.45 | 161,697 | -0.91% |
| 2026-10-27 | 5.52 | 5.54 | 5.41 | 5.5 | 181,524 | +0.00% |
| 2026-10-26 | 5.45 | 5.57 | 5.36 | 5.5 | 227,003 | +0.64% |
| 2026-10-23 | 5.32 | 5.56 | 5.32 | 5.465 | 153,253 | +2.15% |
| 2026-10-22 | 5.28 | 5.53 | 5.28 | 5.35 | 148,595 | -0.37% |
| 2026-10-21 | 5.37 | 5.47 | 5.3 | 5.37 | 178,945 | +0.19% |
| 2026-10-20 | 5.45 | 5.47 | 5.29 | 5.36 | 165,294 | +0.19% |
| 2026-10-19 | 5.52 | 5.56 | 5.29 | 5.35 | 194,050 | -3.08% |
| 2026-10-16 | 5.53 | 5.65 | 5.39 | 5.52 | 158,029 | +1.85% |
| 2026-10-15 | 5.7 | 5.91 | 5.4 | 5.42 | 225,923 | -1.63% |
| 2026-10-14 | 5.43 | 5.52 | 5.255 | 5.51 | 162,035 | +1.66% |
| 2026-10-13 | 5.49 | 5.737 | 5.29 | 5.42 | 171,562 | -1.63% |
| 2026-10-12 | 5.66 | 5.79 | 5.46 | 5.51 | 154,730 | -2.30% |
| 2026-10-09 | 5.67 | 5.73 | 5.6 | 5.64 | 189,724 | +0.00% |
| 2026-10-08 | 5.59 | 5.74 | 5.515 | 5.64 | 145,611 | +0.00% |
| 2026-10-07 | 5.73 | 5.81 | 5.55 | 5.64 | 179,722 | -3.42% |
| 2026-10-06 | 5.75 | 5.9 | 5.58 | 5.84 | 198,618 | +3.00% |
| 2026-10-05 | 5.66 | 5.72 | 5.45 | 5.67 | 185,065 | +0.35% |
| 2026-10-02 | 5.5 | 5.81 | 5.5 | 5.65 | 183,030 | +2.91% |
| 2026-10-01 | 5.6 | 5.8 | 5.37 | 5.49 | 205,936 | -1.44% |
| 2026-09-30 | 5.82 | 6.05 | 5.56 | 5.57 | 236,364 | -4.46% |
| 2026-09-29 | 5.61 | 5.99 | 5.475 | 5.83 | 176,401 | +3.92% |
| 2026-09-28 | 5.26 | 5.72 | 5.2 | 5.61 | 185,855 | +6.65% |
| 2026-09-25 | 5.78 | 5.78 | 5.2 | 5.26 | 170,008 | -7.88% |
| 2026-09-24 | 5.99 | 5.991 | 5.476 | 5.71 | 194,282 | -4.67% |
| 2026-09-23 | 5.85 | 6.12 | 5.71 | 5.99 | 188,951 | +3.28% |
| 2026-09-22 | 6.34 | 6.34 | 5.705 | 5.8 | 196,654 | -8.95% |
| 2026-09-21 | 5.53 | 6.37 | 5.48 | 6.37 | 415,391 | +15.40% |
| 2026-09-18 | 5.47 | 5.61 | 5.4 | 5.52 | 67,806 | +0.18% |
| 2026-09-17 | 5.42 | 5.57 | 5.4 | 5.51 | 66,815 | +1.47% |
| 2026-09-16 | 5.42 | 5.59 | 5.32 | 5.43 | 127,750 | -2.86% |
| 2026-09-15 | 5.54 | 5.67 | 5.42 | 5.59 | 64,041 | +1.08% |
| 2026-09-14 | 5.55 | 5.745 | 5.44 | 5.53 | 84,498 | -2.47% |
| 2026-09-11 | 5.67 | 5.85 | 5.61 | 5.67 | 110,451 | +0.18% |
| 2026-09-10 | 5.55 | 5.75 | 5.455 | 5.66 | 70,764 | +1.43% |
| 2026-09-09 | 5.51 | 5.85 | 5.47 | 5.58 | 150,729 | +2.01% |
| 2026-09-08 | 5.36 | 5.51 | 5.32 | 5.47 | 107,956 | +1.30% |
| 2026-09-04 | 5.31 | 5.51 | 5.21 | 5.4 | 121,517 | +0.56% |
| 2026-09-03 | 5.62 | 5.76 | 5.35 | 5.37 | 153,756 | -3.94% |
| 2026-09-02 | 5.296 | 5.82 | 5.296 | 5.59 | 139,401 | -0.27% |
| 2026-09-01 | 5.63 | 5.67 | 5.4 | 5.605 | 925,188 | -0.97% |
| 2026-08-31 | 5.56 | 5.8 | 5.36 | 5.66 | 808,253 | +0.71% |
| 2026-08-28 | 5.94 | 6.03 | 5.455 | 5.62 | 394,578 | -5.23% |
| 2026-08-27 | 5.96 | 6.29 | 5.85 | 5.93 | 435,586 | -0.42% |
| 2026-08-26 | 6.09 | 6.24 | 5.925 | 5.955 | 308,882 | -2.22% |
| 2026-08-25 | 5.73 | 6.285 | 5.73 | 6.09 | 204,081 | +7.41% |
| 2026-08-24 | 6.03 | 6.11 | 5.67 | 5.67 | 57,705 | -5.18% |
| 2026-08-21 | 6.3 | 6.382 | 5.6 | 5.98 | 200,780 | -4.01% |
| 2026-08-20 | 6.4 | 6.56 | 5.92 | 6.23 | 251,941 | -1.74% |
| 2026-08-19 | 6.03 | 6.46 | 5.861 | 6.34 | 126,794 | +6.55% |
| 2026-08-18 | 6.29 | 6.34 | 5.261 | 5.95 | 451,081 | -7.75% |
| 2026-08-17 | 7.1 | 7.1 | 6.35 | 6.45 | 70,307 | -9.92% |
| 2026-08-14 | 6.91 | 7.23 | 6.5 | 7.16 | 70,375 | +3.62% |
| 2026-08-13 | 6.49 | 6.94 | 6.32 | 6.91 | 137,487 | +11.27% |
| 2026-08-12 | 5.885 | 6.3 | 5.6 | 6.21 | 85,634 | +6.15% |
| 2026-08-11 | 5.89 | 5.98 | 5.56 | 5.85 | 109,744 | -0.85% |
| 2026-08-10 | 5.74 | 6.15 | 5.74 | 5.9 | 1,691,849 | +3.51% |
| 2026-08-07 | 5.94 | 6.095 | 5.66 | 5.7 | 63,314 | -3.72% |
| 2026-08-06 | 6.16 | 6.619 | 5.65 | 5.92 | 171,866 | -3.90% |
| 2026-08-05 | 6.03 | 6.41 | 5.7 | 6.16 | 62,174 | +2.33% |
| 2026-08-04 | 6.32 | 6.6 | 5.8 | 6.02 | 62,084 | -5.79% |
| 2026-08-03 | 5.43 | 6.95 | 5.29 | 6.39 | 109,459 | +17.68% |
| 2026-07-31 | 5.23 | 5.79 | 5.1 | 5.43 | 94,021 | +6.26% |
| 2026-07-30 | 5.6 | 6 | 5.1 | 5.11 | 144,837 | -8.42% |
| 2026-07-29 | 6.57 | 6.87 | 5.56 | 5.58 | 391,046 | -17.33% |
| 2026-07-28 | 7.03 | 7.1 | 6.735 | 6.75 | 13,346 | -6.12% |
| 2026-07-27 | 7.62 | 7.62 | 7.175 | 7.19 | 89,058 | -4.71% |
| 2026-07-24 | 7.7 | 7.7 | 7.28 | 7.545 | 166,449 | -2.90% |
| 2026-07-23 | 7.62 | 7.78 | 7.27 | 7.77 | 168,322 | +0.78% |
| 2026-07-22 | 7.69 | 7.79 | 7.5 | 7.71 | 77,672 | +0.26% |
| 2026-07-21 | 7.7 | 7.95 | 7.48 | 7.69 | 133,491 | +1.38% |
| 2026-07-20 | 7.85 | 7.85 | 7.05 | 7.585 | 145,080 | -3.38% |
| 2026-07-17 | 7.6 | 7.92 | 7.2 | 7.85 | 130,884 | +1.16% |
| 2026-07-16 | 7.75 | 7.95 | 7.4 | 7.76 | 136,744 | -0.77% |
| 2026-07-15 | 7.8 | 7.83 | 7.45 | 7.82 | 231,928 | +0.13% |
| 2026-07-14 | 7.23 | 7.93 | 6.75 | 7.81 | 469,655 | +7.72% |
| 2026-07-13 | 7.96 | 8.82 | 7.215 | 7.25 | 399,325 | -10.71% |
| 2026-07-10 | 6.26 | 9.11 | 6.23 | 8.12 | 1,495,937 | +26.48% |
| 2026-07-09 | 8 | 9 | 5.752 | 6.42 | 862,395 | -14.06% |
| 2026-07-08 | 9.91 | 10 | 7.05 | 7.47 | 395,860 | -25.37% |
| 2026-07-07 | 10.3 | 10.74 | 9.68 | 10.01 | 1,053,512 | -6.80% |
| 2026-07-06 | 10.2 | 11.09 | 10.048 | 10.74 | 566,618 | +4.68% |
| 2026-07-02 | 9 | 10.9 | 8.73 | 10.26 | 848,246 | +18.20% |
| 2026-07-01 | 8.35 | 8.76 | 8.01 | 8.68 | 318,257 | +3.33% |
| 2026-06-30 | 8.26 | 8.45 | 8 | 8.4 | 411,933 | +4.22% |
| 2026-06-29 | 7.9 | 8.34 | 7.9 | 8.06 | 251,658 | +2.94% |
| 2026-06-26 | 8.06 | 8.17 | 7.79 | 7.83 | 147,908 | -4.04% |
| 2026-06-25 | 8.09 | 8.27 | 7.6 | 8.16 | 154,796 | +4.75% |
| 2026-06-24 | 8.27 | 8.27 | 7.74 | 7.79 | 196,640 | -5.80% |
| 2026-06-23 | 8.24 | 8.41 | 7.92 | 8.27 | 225,930 | -1.19% |
| 2026-06-22 | 7.64 | 8.7 | 7.55 | 8.37 | 326,359 | +9.55% |
| 2026-06-18 | 8.24 | 8.68 | 7.05 | 7.64 | 264,713 | -5.09% |
| 2026-06-17 | 7.67 | 9.32 | 7.67 | 8.05 | 286,765 | +6.48% |
| 2026-06-16 | 8.85 | 8.88 | 7.205 | 7.56 | 180,468 | -13.30% |
| 2026-06-15 | 7.88 | 9.01 | 7.5 | 8.72 | 359,748 | +12.52% |
| 2026-06-12 | 6.59 | 8.8 | 6.59 | 7.75 | 244,455 | +17.51% |
| 2026-06-11 | 6.08 | 6.8 | 5.7 | 6.595 | 168,956 | +8.47% |
| 2026-06-10 | 6 | 7.5 | 5.55 | 6.08 | 209,743 | +16.36% |
| 2026-06-09 | 5.79 | 5.79 | 5.22 | 5.225 | 27,274 | -5.34% |
| 2026-06-08 | 5.6 | 6.28 | 5.21 | 5.52 | 24,579 | -4.66% |
| 2026-06-05 | 5.7 | 5.79 | 5.7 | 5.79 | 8,738 | -2.69% |
| 2026-06-04 | 5.84 | 6.26 | 5.83 | 5.95 | 12,068 | -0.39% |
| 2026-06-03 | 6.185 | 6.525 | 5.83 | 5.973 | 29,641 | +0.05% |
| 2026-06-02 | 6.3 | 7 | 5.97 | 5.97 | 37,116 | -3.24% |
| 2026-06-01 | 7.15 | 7.317 | 6.17 | 6.17 | 27,548 | -14.31% |
| 2026-05-29 | 7.485 | 7.485 | 6.989 | 7.2 | 14,862 | +3.15% |
| 2026-05-28 | 7.28 | 7.28 | 6.7 | 6.98 | 24,788 | -5.55% |
| 2026-05-27 | 7.41 | 7.56 | 7.02 | 7.39 | 24,240 | +0.54% |
| 2026-05-26 | 7.1 | 7.49 | 6.9 | 7.35 | 21,735 | +0.68% |
| 2026-05-22 | 6.9 | 7.3 | 6.9 | 7.3 | 7,727 | +0.00% |
| 2026-05-21 | 7.1 | 7.8 | 6.75 | 7.3 | 21,591 | +2.82% |
| 2026-05-20 | 7 | 7.47 | 6.53 | 7.1 | 11,629 | +3.25% |
| 2026-05-19 | 7.11 | 7.11 | 6.71 | 6.877 | 7,170 | +3.41% |
| 2026-05-18 | 6.65 | 6.65 | 6.65 | 6.65 | 2,855 | -5.67% |
| 2026-05-15 | 7 | 7.2 | 6.65 | 7.05 | 5,140 | +0.86% |
| 2026-05-14 | 7.27 | 8 | 6.75 | 6.99 | 4,821 | -0.43% |
| 2026-05-13 | 7.325 | 7.5 | 6.8 | 7.02 | 6,923 | -0.43% |