Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 298,600 |
| 2024-05-07 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 195,300 |
| 2024-05-06 | 123.00 | 125.00 | 118.00 | 124.00 | 124.00 | 466,400 |
| 2024-05-03 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | 189,000 |
| 2024-05-02 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | 919,200 |
| 2024-04-30 | 122.00 | 129.00 | 119.00 | 125.00 | 125.00 | 290,300 |
| 2024-04-29 | 118.00 | 131.00 | 116.00 | 122.00 | 122.00 | 241,300 |
| 2024-04-26 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,017,200 |
| 2024-04-25 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 155,600 |
| 2024-04-24 | 119.00 | 135.00 | 119.00 | 122.00 | 122.00 | 275,600 |
| 2024-04-23 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 172,300 |
| 2024-04-22 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 152,500 |
| 2024-04-19 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 143,900 |
| 2024-04-18 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 232,600 |
| 2024-04-17 | 128.00 | 132.00 | 127.00 | 127.00 | 127.00 | 72,200 |
| 2024-04-16 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 582,000 |
| 2024-04-05 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 703,800 |
| 2024-04-04 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 12,400 |
| 2024-04-03 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 128,200 |
| 2024-04-02 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 326,100 |
| 2024-04-01 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 706,500 |
| 2024-03-28 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 83,100 |
| 2024-03-27 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 170,600 |
| 2024-03-26 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 267,700 |
| 2024-03-25 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 50,800 |
| 2024-03-22 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 19,400 |
| 2024-03-21 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 150,600 |
| 2024-03-20 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 103,300 |
| 2024-03-19 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 431,200 |
| 2024-03-18 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 73,500 |
| 2024-03-15 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 422,200 |
| 2024-03-14 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 418,900 |
| 2024-03-13 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 355,000 |
| 2024-03-08 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 41,700 |
| 2024-03-07 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 224,200 |
| 2024-03-06 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 165,000 |
| 2024-03-05 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 99,600 |
| 2024-03-04 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 82,700 |
| 2024-03-01 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 36,400 |
| 2024-02-29 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 32,300 |
| 2024-02-28 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 175,600 |
| 2024-02-27 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 395,700 |
| 2024-02-26 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | 218,400 |
| 2024-02-23 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 46,900 |
| 2024-02-22 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 152,300 |
| 2024-02-21 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 605,200 |
| 2024-02-20 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | 253,100 |
| 2024-02-19 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 14,000 |
| 2024-02-16 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 16,000 |
| 2024-02-15 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 226,300 |
| 2024-02-13 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 260,000 |
| 2024-02-12 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 150,000 |
| 2024-02-07 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 225,200 |
| 2024-02-06 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 76,800 |
| 2024-02-05 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 86,200 |
| 2024-02-02 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 158,900 |
| 2024-02-01 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 44,700 |
| 2024-01-31 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 7,100 |
| 2024-01-30 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 47,600 |
| 2024-01-29 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 178,300 |
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.