Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 178,300 |
| 2024-01-26 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 10,000 |
| 2024-01-25 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 254,000 |
| 2024-01-24 | 137.00 | 140.00 | 129.00 | 132.00 | 132.00 | 281,700 |
| 2024-01-23 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,300 |
| 2024-01-22 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 126,500 |
| 2024-01-19 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 65,000 |
| 2024-01-18 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 99,300 |
| 2024-01-17 | 139.00 | 145.00 | 138.00 | 142.00 | 142.00 | 482,000 |
| 2024-01-16 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 146,100 |
| 2024-01-15 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 462,000 |
| 2024-01-12 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 476,700 |
| 2024-01-11 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 264,300 |
| 2024-01-10 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 411,000 |
| 2024-01-09 | 139.00 | 144.00 | 132.00 | 136.00 | 136.00 | 493,300 |
| 2024-01-08 | 140.00 | 141.00 | 134.00 | 137.00 | 137.00 | 291,800 |
| 2024-01-05 | 140.00 | 155.00 | 138.00 | 140.00 | 140.00 | 4,320,600 |
| 2024-01-04 | 135.00 | 145.00 | 135.00 | 139.00 | 139.00 | 1,327,400 |
| 2024-01-03 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 135,200 |
| 2024-01-02 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 48,200 |
| 2023-12-29 | 133.00 | 139.00 | 130.00 | 137.00 | 137.00 | 378,500 |
| 2023-12-28 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 203,600 |
| 2023-12-27 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 275,500 |
| 2023-12-22 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 170,700 |
| 2023-12-21 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 238,300 |
| 2023-12-20 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 252,300 |
| 2023-12-19 | 135.00 | 138.00 | 131.00 | 137.00 | 137.00 | 361,700 |
| 2023-12-18 | 139.00 | 142.00 | 135.00 | 138.00 | 138.00 | 149,200 |
| 2023-12-15 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 92,200 |
| 2023-12-14 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 179,200 |
| 2023-12-13 | 134.00 | 139.00 | 133.00 | 133.00 | 133.00 | 303,000 |
| 2023-12-12 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 143,200 |
| 2023-12-11 | 141.00 | 143.00 | 131.00 | 132.00 | 132.00 | 1,131,500 |
| 2023-12-08 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 378,600 |
| 2023-12-07 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,053,800 |
| 2023-12-06 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 191,000 |
| 2023-12-05 | 149.00 | 153.00 | 142.00 | 144.00 | 144.00 | 1,529,000 |
| 2023-12-04 | 145.00 | 157.00 | 145.00 | 149.00 | 149.00 | 8,202,700 |
| 2023-12-01 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 75,100 |
| 2023-11-30 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 206,500 |
| 2023-11-29 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 155,800 |
| 2023-11-28 | 150.00 | 151.00 | 143.00 | 144.00 | 144.00 | 310,200 |
| 2023-11-27 | 145.00 | 152.00 | 144.00 | 147.00 | 147.00 | 682,800 |
| 2023-11-24 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 180,400 |
| 2023-11-23 | 142.00 | 149.00 | 141.00 | 145.00 | 145.00 | 284,200 |
| 2023-11-22 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 357,200 |
| 2023-11-21 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 181,900 |
| 2023-11-20 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | 606,400 |
| 2023-11-17 | 148.00 | 152.00 | 145.00 | 149.00 | 149.00 | 100,300 |
| 2023-11-16 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 212,500 |
| 2023-11-15 | 149.00 | 153.00 | 147.00 | 148.00 | 148.00 | 315,400 |
| 2023-11-14 | 145.00 | 153.00 | 145.00 | 149.00 | 149.00 | 337,300 |
| 2023-11-13 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 281,000 |
| 2023-11-10 | 145.00 | 155.00 | 142.00 | 146.00 | 146.00 | 639,200 |
| 2023-11-09 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 228,900 |
| 2023-11-08 | 143.00 | 150.00 | 140.00 | 141.00 | 141.00 | 321,100 |
| 2023-11-07 | 149.00 | 150.00 | 140.00 | 143.00 | 143.00 | 557,200 |
| 2023-11-06 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 171,900 |
| 2023-11-03 | 146.00 | 151.00 | 145.00 | 147.00 | 147.00 | 161,400 |
| 2023-11-02 | 142.00 | 148.00 | 141.00 | 146.00 | 146.00 | 347,000 |
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.