Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 169,400 |
| 2026-05-04 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 269,300 |
| 2026-05-01 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-30 | 218.00 | 218.00 | 194.00 | 218.00 | 218.00 | 1,682,400 |
| 2026-04-29 | 206.00 | 234.00 | 202.00 | 218.00 | 218.00 | 2,492,100 |
| 2026-04-28 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 88,500 |
| 2026-04-27 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 237,900 |
| 2026-04-24 | 210.00 | 214.00 | 187.00 | 210.00 | 210.00 | 1,086,500 |
| 2026-04-23 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 576,100 |
| 2026-04-22 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 638,900 |
| 2026-04-21 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 812,900 |
| 2026-04-20 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,159,600 |
| 2026-04-17 | 206.00 | 216.00 | 204.00 | 214.00 | 214.00 | 1,691,300 |
| 2026-04-16 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 630,200 |
| 2026-04-15 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 397,300 |
| 2026-04-14 | 200.00 | 216.00 | 198.00 | 206.00 | 206.00 | 533,800 |
| 2026-04-13 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 178,900 |
| 2026-04-10 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 54,100 |
| 2026-04-09 | 204.00 | 204.00 | 188.00 | 199.00 | 199.00 | 550,500 |
| 2026-04-08 | 194.00 | 198.00 | 192.00 | 198.00 | 198.00 | 311,600 |
| 2026-04-07 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 455,800 |
| 2026-04-06 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | 372,200 |
| 2026-04-02 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 106,000 |
| 2026-04-01 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 105,900 |
| 2026-03-31 | 202.00 | 218.00 | 200.00 | 206.00 | 206.00 | 85,800 |
| 2026-03-30 | 200.00 | 212.00 | 200.00 | 200.00 | 200.00 | 613,800 |
| 2026-03-27 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 124,200 |
| 2026-03-26 | 216.00 | 226.00 | 210.00 | 212.00 | 212.00 | 1,015,600 |
| 2026-03-25 | 200.00 | 216.00 | 196.00 | 216.00 | 216.00 | 890,900 |
| 2026-03-17 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 295,700 |
| 2026-03-16 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | 375,600 |
| 2026-03-13 | 198.00 | 200.00 | 188.00 | 197.00 | 197.00 | 649,400 |
| 2026-03-12 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 945,300 |
| 2026-03-11 | 206.00 | 206.00 | 196.00 | 196.00 | 196.00 | 1,133,600 |
| 2026-03-10 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 271,500 |
| 2026-03-09 | 210.00 | 210.00 | 198.00 | 210.00 | 210.00 | 648,200 |
| 2026-03-06 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | 228,400 |
| 2026-03-05 | 216.00 | 220.00 | 189.00 | 216.00 | 216.00 | 1,437,000 |
| 2026-03-04 | 204.00 | 220.00 | 200.00 | 212.00 | 212.00 | 1,671,200 |
| 2026-03-03 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 720,800 |
| 2026-03-02 | 214.00 | 214.00 | 198.00 | 200.00 | 200.00 | 810,600 |
| 2026-02-27 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | 318,700 |
| 2026-02-26 | 220.00 | 224.00 | 210.00 | 222.00 | 222.00 | 964,900 |
| 2026-02-25 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 410,900 |
| 2026-02-24 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | 501,600 |
| 2026-02-23 | 232.00 | 234.00 | 220.00 | 228.00 | 228.00 | 421,800 |
| 2026-02-20 | 224.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1,477,900 |
| 2026-02-19 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 681,700 |
| 2026-02-18 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | 833,500 |
| 2026-02-13 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 488,200 |
| 2026-02-12 | 230.00 | 234.00 | 218.00 | 224.00 | 224.00 | 751,100 |
| 2026-02-11 | 222.00 | 228.00 | 212.00 | 222.00 | 222.00 | 1,034,400 |
| 2026-02-10 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 318,600 |
| 2026-02-09 | 212.00 | 220.00 | 208.00 | 214.00 | 214.00 | 680,300 |
| 2026-02-06 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 417,000 |
| 2026-02-05 | 212.00 | 224.00 | 212.00 | 214.00 | 214.00 | 538,800 |
| 2026-02-04 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | 466,000 |
| 2026-02-03 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | 604,000 |
| 2026-02-02 | 232.00 | 232.00 | 214.00 | 218.00 | 218.00 | 693,900 |
| 2026-01-30 | 222.00 | 246.00 | 218.00 | 230.00 | 230.00 | 2,461,700 |
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.