Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 86,400 |
| 2024-08-07 | 119.00 | 124.00 | 115.00 | 116.00 | 116.00 | 156,300 |
| 2024-08-06 | 118.00 | 125.00 | 114.00 | 116.00 | 116.00 | 335,700 |
| 2024-08-05 | 120.00 | 140.00 | 112.00 | 119.00 | 119.00 | 2,332,800 |
| 2024-08-02 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 459,300 |
| 2024-08-01 | 108.00 | 116.00 | 108.00 | 110.00 | 110.00 | 281,000 |
| 2024-07-31 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 475,300 |
| 2024-07-30 | 106.00 | 111.00 | 105.00 | 110.00 | 110.00 | 123,400 |
| 2024-07-29 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 87,100 |
| 2024-07-26 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 8,200 |
| 2024-07-25 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 100,100 |
| 2024-07-24 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 4,500 |
| 2024-07-23 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 276,700 |
| 2024-07-22 | 104.00 | 106.00 | 100.00 | 106.00 | 106.00 | 124,600 |
| 2024-07-19 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 18,200 |
| 2024-07-18 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 48,900 |
| 2024-07-17 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 28,500 |
| 2024-07-16 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 61,300 |
| 2024-07-15 | 105.00 | 107.00 | 100.00 | 105.00 | 105.00 | 84,800 |
| 2024-07-12 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 29,900 |
| 2024-07-11 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 419,800 |
| 2024-07-10 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 170,800 |
| 2024-07-09 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 28,600 |
| 2024-07-08 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 204,500 |
| 2024-07-05 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 83,500 |
| 2024-07-04 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 547,400 |
| 2024-07-03 | 106.00 | 108.00 | 100.00 | 101.00 | 101.00 | 586,800 |
| 2024-07-02 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 82,800 |
| 2024-07-01 | 103.00 | 109.00 | 103.00 | 105.00 | 105.00 | 106,900 |
| 2024-06-28 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 104,700 |
| 2024-06-27 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 201,900 |
| 2024-06-26 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 218,800 |
| 2024-06-25 | 100.00 | 104.00 | 97.000 | 101.00 | 101.00 | 116,100 |
| 2024-06-24 | 100.00 | 104.00 | 99.000 | 100.00 | 100.00 | 138,400 |
| 2024-06-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 32,800 |
| 2024-06-20 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 82,000 |
| 2024-06-19 | 105.00 | 105.00 | 96.000 | 101.00 | 101.00 | 534,100 |
| 2024-06-14 | 107.00 | 109.00 | 100.00 | 105.00 | 105.00 | 616,700 |
| 2024-06-13 | 109.00 | 114.00 | 106.00 | 106.00 | 106.00 | 35,200 |
| 2024-06-12 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 69,300 |
| 2024-06-11 | 104.00 | 108.00 | 101.00 | 108.00 | 108.00 | 243,300 |
| 2024-06-10 | 118.00 | 119.00 | 101.00 | 104.00 | 104.00 | 2,714,000 |
| 2024-06-07 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 429,900 |
| 2024-06-06 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 443,600 |
| 2024-06-05 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 119,400 |
| 2024-06-04 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 336,500 |
| 2024-06-03 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 30,700 |
| 2024-05-31 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 6,400 |
| 2024-05-30 | 126.00 | 132.00 | 126.00 | 127.00 | 127.00 | 7,100 |
| 2024-05-29 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 7,600 |
| 2024-05-28 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 185,600 |
| 2024-05-27 | 127.00 | 130.00 | 126.00 | 126.00 | 126.00 | 9,000 |
| 2024-05-22 | 126.00 | 134.00 | 126.00 | 130.00 | 130.00 | 53,600 |
| 2024-05-21 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 18,300 |
| 2024-05-20 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | 108,900 |
| 2024-05-17 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 32,500 |
| 2024-05-16 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 21,800 |
| 2024-05-15 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 145,700 |
| 2024-05-14 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 149,000 |
| 2024-05-13 | 124.00 | 128.00 | 121.00 | 128.00 | 128.00 | 79,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.