Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 198,600 |
| 2022-11-02 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 153,100 |
| 2022-11-01 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 632,300 |
| 2022-10-31 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 1,128,000 |
| 2022-10-28 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 194,300 |
| 2022-10-27 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 893,200 |
| 2022-10-26 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | 229,100 |
| 2022-10-25 | 160.00 | 166.00 | 159.00 | 161.00 | 161.00 | 544,700 |
| 2022-10-24 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 719,700 |
| 2022-10-21 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 190,800 |
| 2022-10-20 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 82,000 |
| 2022-10-19 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 218,300 |
| 2022-10-18 | 161.00 | 168.00 | 160.00 | 161.00 | 161.00 | 197,100 |
| 2022-10-17 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 303,600 |
| 2022-10-14 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 76,600 |
| 2022-10-13 | 162.00 | 164.00 | 159.00 | 160.00 | 160.00 | 362,000 |
| 2022-10-12 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | 156,700 |
| 2022-10-11 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 276,100 |
| 2022-10-10 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | 711,000 |
| 2022-10-07 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 352,400 |
| 2022-10-06 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 553,100 |
| 2022-10-05 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 212,100 |
| 2022-10-04 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 440,700 |
| 2022-10-03 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 69,100 |
| 2022-09-30 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 222,900 |
| 2022-09-29 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 307,400 |
| 2022-09-28 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 261,400 |
| 2022-09-27 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 399,600 |
| 2022-09-26 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 403,600 |
| 2022-09-23 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 139,700 |
| 2022-09-22 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 168,800 |
| 2022-09-21 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 484,300 |
| 2022-09-20 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 342,700 |
| 2022-09-19 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 365,500 |
| 2022-09-16 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 319,200 |
| 2022-09-15 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 93,000 |
| 2022-09-14 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 612,600 |
| 2022-09-13 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 221,700 |
| 2022-09-12 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 27,600 |
| 2022-09-09 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 439,800 |
| 2022-09-08 | 168.00 | 172.00 | 168.00 | 169.00 | 169.00 | 762,000 |
| 2022-09-07 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | 1,158,300 |
| 2022-09-06 | 173.00 | 173.00 | 164.00 | 168.00 | 168.00 | 3,493,500 |
| 2022-09-05 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 2,182,500 |
| 2022-09-02 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 126,500 |
| 2022-09-01 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 215,700 |
| 2022-08-31 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 405,400 |
| 2022-08-30 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 864,500 |
| 2022-08-29 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 206,000 |
| 2022-08-26 | 175.00 | 177.00 | 170.00 | 175.00 | 175.00 | 629,500 |
| 2022-08-25 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 628,100 |
| 2022-08-24 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 310,500 |
| 2022-08-23 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | 463,800 |
| 2022-08-22 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 848,500 |
| 2022-08-19 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 343,100 |
| 2022-08-18 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 440,100 |
| 2022-08-16 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 234,600 |
| 2022-08-15 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 287,700 |
| 2022-08-12 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 622,300 |
| 2022-08-11 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 578,800 |
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.