Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 147.00 | 151.00 | 140.00 | 142.00 | 142.00 | 281,300 |
| 2023-10-31 | 154.00 | 154.00 | 147.00 | 147.00 | 147.00 | 883,200 |
| 2023-10-30 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | 3,112,600 |
| 2023-10-27 | 144.00 | 162.00 | 143.00 | 153.00 | 153.00 | 3,459,500 |
| 2023-10-26 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 291,500 |
| 2023-10-25 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 49,200 |
| 2023-10-24 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 105,200 |
| 2023-10-23 | 148.00 | 150.00 | 145.00 | 146.00 | 146.00 | 568,900 |
| 2023-10-20 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 145,600 |
| 2023-10-19 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 193,800 |
| 2023-10-18 | 152.00 | 154.00 | 147.00 | 147.00 | 147.00 | 603,600 |
| 2023-10-17 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 72,500 |
| 2023-10-16 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 159,100 |
| 2023-10-13 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 340,200 |
| 2023-10-12 | 156.00 | 158.00 | 149.00 | 150.00 | 150.00 | 778,600 |
| 2023-10-11 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 368,500 |
| 2023-10-10 | 151.00 | 157.00 | 149.00 | 153.00 | 153.00 | 253,900 |
| 2023-10-09 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | 226,200 |
| 2023-10-06 | 148.00 | 154.00 | 148.00 | 150.00 | 150.00 | 289,800 |
| 2023-10-05 | 148.00 | 155.00 | 147.00 | 153.00 | 153.00 | 129,300 |
| 2023-10-04 | 147.00 | 159.00 | 147.00 | 153.00 | 153.00 | 293,200 |
| 2023-10-03 | 143.00 | 165.00 | 143.00 | 153.00 | 153.00 | 1,949,500 |
| 2023-10-02 | 145.00 | 153.00 | 145.00 | 148.00 | 148.00 | 55,300 |
| 2023-09-29 | 143.00 | 152.00 | 143.00 | 151.00 | 151.00 | 220,500 |
| 2023-09-27 | 144.00 | 151.00 | 144.00 | 150.00 | 150.00 | 431,600 |
| 2023-09-26 | 143.00 | 154.00 | 143.00 | 150.00 | 150.00 | 143,400 |
| 2023-09-25 | 144.00 | 154.00 | 144.00 | 150.00 | 150.00 | 158,400 |
| 2023-09-22 | 145.00 | 152.00 | 145.00 | 151.00 | 151.00 | 237,500 |
| 2023-09-21 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 102,800 |
| 2023-09-20 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 535,500 |
| 2023-09-19 | 142.00 | 154.00 | 142.00 | 152.00 | 152.00 | 136,300 |
| 2023-09-18 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 888,000 |
| 2023-09-15 | 147.00 | 155.00 | 147.00 | 152.00 | 152.00 | 475,500 |
| 2023-09-14 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 429,100 |
| 2023-09-13 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 240,600 |
| 2023-09-12 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 187,400 |
| 2023-09-11 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 58,700 |
| 2023-09-08 | 148.00 | 155.00 | 148.00 | 153.00 | 153.00 | 375,700 |
| 2023-09-07 | 144.00 | 155.00 | 144.00 | 155.00 | 155.00 | 479,700 |
| 2023-09-06 | 149.00 | 157.00 | 147.00 | 152.00 | 152.00 | 429,500 |
| 2023-09-05 | 147.00 | 157.00 | 147.00 | 156.00 | 156.00 | 119,700 |
| 2023-09-04 | 149.00 | 160.00 | 149.00 | 156.00 | 156.00 | 1,424,500 |
| 2023-09-01 | 141.00 | 156.00 | 141.00 | 150.00 | 150.00 | 473,600 |
| 2023-08-31 | 148.00 | 155.00 | 148.00 | 149.00 | 149.00 | 571,700 |
| 2023-08-30 | 147.00 | 156.00 | 147.00 | 155.00 | 155.00 | 586,300 |
| 2023-08-29 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 236,800 |
| 2023-08-28 | 153.00 | 159.00 | 151.00 | 153.00 | 153.00 | 684,000 |
| 2023-08-25 | 148.00 | 157.00 | 148.00 | 153.00 | 153.00 | 472,400 |
| 2023-08-24 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 114,500 |
| 2023-08-23 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 184,500 |
| 2023-08-22 | 155.00 | 158.00 | 152.00 | 155.00 | 155.00 | 1,157,100 |
| 2023-08-21 | 151.00 | 158.00 | 151.00 | 155.00 | 155.00 | 1,354,400 |
| 2023-08-18 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 536,100 |
| 2023-08-16 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 619,400 |
| 2023-08-15 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 677,700 |
| 2023-08-14 | 150.00 | 159.00 | 150.00 | 158.00 | 158.00 | 480,000 |
| 2023-08-11 | 150.00 | 162.00 | 150.00 | 159.00 | 159.00 | 578,100 |
| 2023-08-10 | 156.00 | 164.00 | 156.00 | 160.00 | 160.00 | 1,229,600 |
| 2023-08-09 | 161.00 | 163.00 | 153.00 | 157.00 | 157.00 | 1,392,900 |
| 2023-08-08 | 157.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1,761,200 |
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.