Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 149.00 | 150.00 | 144.00 | 148.00 | 148.00 | 321,200 |
| 2023-01-26 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 171,100 |
| 2023-01-25 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | 141,500 |
| 2023-01-24 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 200,400 |
| 2023-01-20 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 290,800 |
| 2023-01-19 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 181,000 |
| 2023-01-18 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 857,000 |
| 2023-01-17 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 634,100 |
| 2023-01-16 | 150.00 | 154.00 | 148.00 | 150.00 | 150.00 | 600,100 |
| 2023-01-13 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 100,200 |
| 2023-01-12 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 175,400 |
| 2023-01-11 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | 130,600 |
| 2023-01-10 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 120,700 |
| 2023-01-09 | 150.00 | 155.00 | 146.00 | 151.00 | 151.00 | 299,900 |
| 2023-01-06 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 57,400 |
| 2023-01-05 | 151.00 | 155.00 | 146.00 | 150.00 | 150.00 | 275,600 |
| 2023-01-04 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 155,500 |
| 2023-01-03 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 49,800 |
| 2023-01-02 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 118,700 |
| 2022-12-30 | 151.00 | 155.00 | 149.00 | 151.00 | 151.00 | 514,000 |
| 2022-12-29 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 201,300 |
| 2022-12-28 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 586,900 |
| 2022-12-27 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | 63,000 |
| 2022-12-26 | 155.00 | 158.00 | 153.00 | 153.00 | 153.00 | 99,300 |
| 2022-12-23 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 84,200 |
| 2022-12-22 | 154.00 | 158.00 | 153.00 | 153.00 | 153.00 | 66,700 |
| 2022-12-21 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 64,900 |
| 2022-12-20 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 202,100 |
| 2022-12-19 | 152.00 | 160.00 | 150.00 | 154.00 | 154.00 | 563,400 |
| 2022-12-16 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 137,500 |
| 2022-12-15 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 618,500 |
| 2022-12-14 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 191,100 |
| 2022-12-13 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 19,900 |
| 2022-12-12 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 228,800 |
| 2022-12-09 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 90,800 |
| 2022-12-08 | 154.00 | 155.00 | 149.00 | 149.00 | 149.00 | 95,400 |
| 2022-12-07 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 57,500 |
| 2022-12-06 | 150.00 | 155.00 | 148.00 | 149.00 | 149.00 | 484,500 |
| 2022-12-05 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 605,800 |
| 2022-12-02 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 208,500 |
| 2022-12-01 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 556,600 |
| 2022-11-30 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 112,500 |
| 2022-11-29 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 52,100 |
| 2022-11-28 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 215,800 |
| 2022-11-25 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 183,100 |
| 2022-11-24 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 173,400 |
| 2022-11-23 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 268,200 |
| 2022-11-22 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 365,200 |
| 2022-11-21 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 348,200 |
| 2022-11-18 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 219,400 |
| 2022-11-17 | 156.00 | 162.00 | 155.00 | 156.00 | 156.00 | 788,700 |
| 2022-11-16 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 250,400 |
| 2022-11-15 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 122,400 |
| 2022-11-14 | 156.00 | 157.00 | 151.00 | 156.00 | 156.00 | 499,700 |
| 2022-11-11 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 178,300 |
| 2022-11-10 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 90,700 |
| 2022-11-09 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 825,900 |
| 2022-11-08 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 290,700 |
| 2022-11-07 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 675,000 |
| 2022-11-04 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 1,862,200 |
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.