Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 155.00 | 158.00 | 151.00 | 156.00 | 156.00 | 1,517,300 |
| 2023-08-04 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 798,100 |
| 2023-08-03 | 143.00 | 154.00 | 143.00 | 153.00 | 153.00 | 639,800 |
| 2023-08-02 | 143.00 | 155.00 | 139.00 | 152.00 | 152.00 | 2,374,000 |
| 2023-08-01 | 149.00 | 156.00 | 141.00 | 145.00 | 145.00 | 2,015,100 |
| 2023-07-31 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 690,200 |
| 2023-07-28 | 151.00 | 157.00 | 151.00 | 155.00 | 155.00 | 753,000 |
| 2023-07-27 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 712,300 |
| 2023-07-26 | 151.00 | 163.00 | 151.00 | 158.00 | 158.00 | 4,746,900 |
| 2023-07-25 | 147.00 | 156.00 | 147.00 | 153.00 | 153.00 | 1,470,100 |
| 2023-07-24 | 146.00 | 156.00 | 146.00 | 155.00 | 155.00 | 494,200 |
| 2023-07-21 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 1,185,200 |
| 2023-07-20 | 154.00 | 167.00 | 153.00 | 156.00 | 156.00 | 13,447,900 |
| 2023-07-18 | 147.00 | 159.00 | 147.00 | 156.00 | 156.00 | 1,813,000 |
| 2023-07-17 | 148.00 | 158.00 | 148.00 | 157.00 | 157.00 | 2,052,100 |
| 2023-07-14 | 151.00 | 159.00 | 151.00 | 158.00 | 158.00 | 2,517,400 |
| 2023-07-13 | 152.00 | 163.00 | 150.00 | 157.00 | 157.00 | 2,895,200 |
| 2023-07-12 | 170.00 | 175.00 | 158.00 | 160.00 | 160.00 | 8,600,400 |
| 2023-07-11 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 3,429,100 |
| 2023-07-10 | 154.00 | 168.00 | 154.00 | 164.00 | 164.00 | 6,641,600 |
| 2023-07-07 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | 5,280,900 |
| 2023-07-06 | 169.00 | 182.00 | 160.00 | 169.00 | 169.00 | 36,572,400 |
| 2023-07-05 | 144.00 | 186.00 | 143.00 | 168.00 | 168.00 | 53,307,100 |
| 2023-07-04 | 139.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2,762,300 |
| 2023-07-03 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 227,300 |
| 2023-06-27 | 140.00 | 142.00 | 135.00 | 138.00 | 138.00 | 581,100 |
| 2023-06-26 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 87,400 |
| 2023-06-23 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | 234,800 |
| 2023-06-22 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 170,000 |
| 2023-06-21 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 63,300 |
| 2023-06-20 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 103,600 |
| 2023-06-19 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 347,800 |
| 2023-06-16 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 163,000 |
| 2023-06-15 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 397,400 |
| 2023-06-14 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 136,400 |
| 2023-06-13 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 71,000 |
| 2023-06-12 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 273,000 |
| 2023-06-09 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 136,400 |
| 2023-06-08 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 54,500 |
| 2023-06-07 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 72,300 |
| 2023-06-06 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 144,200 |
| 2023-06-05 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 366,200 |
| 2023-05-31 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 184,700 |
| 2023-05-30 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | 270,800 |
| 2023-05-29 | 145.00 | 148.00 | 140.00 | 144.00 | 144.00 | 687,700 |
| 2023-05-26 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 121,500 |
| 2023-05-25 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 119,100 |
| 2023-05-24 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 105,500 |
| 2023-05-23 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 344,700 |
| 2023-05-22 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 135,600 |
| 2023-05-19 | 145.00 | 149.00 | 138.00 | 144.00 | 144.00 | 268,100 |
| 2023-05-17 | 149.00 | 150.00 | 140.00 | 145.00 | 145.00 | 193,000 |
| 2023-05-16 | 154.00 | 154.00 | 145.00 | 146.00 | 146.00 | 439,900 |
| 2023-05-15 | 144.00 | 156.00 | 142.00 | 147.00 | 147.00 | 1,055,500 |
| 2023-05-12 | 150.00 | 150.00 | 142.00 | 144.00 | 144.00 | 115,000 |
| 2023-05-11 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 178,800 |
| 2023-05-10 | 141.00 | 149.00 | 141.00 | 145.00 | 145.00 | 514,000 |
| 2023-05-09 | 142.00 | 149.00 | 139.00 | 140.00 | 140.00 | 541,500 |
| 2023-05-08 | 135.00 | 152.00 | 135.00 | 142.00 | 142.00 | 2,058,000 |
| 2023-05-05 | 139.00 | 140.00 | 133.00 | 135.00 | 135.00 | 310,700 |
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.