Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 244.00 | 246.00 | 208.00 | 214.00 | 214.00 | 3,653,500 |
| 2026-01-27 | 230.00 | 268.00 | 228.00 | 244.00 | 244.00 | 13,638,800 |
| 2026-01-26 | 212.00 | 234.00 | 212.00 | 228.00 | 228.00 | 3,433,900 |
| 2026-01-23 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | 2,659,100 |
| 2026-01-22 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 1,389,000 |
| 2026-01-21 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | 1,872,100 |
| 2026-01-20 | 226.00 | 230.00 | 216.00 | 224.00 | 224.00 | 3,833,000 |
| 2026-01-19 | 216.00 | 242.00 | 216.00 | 226.00 | 226.00 | 5,185,300 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 222.00 | 260.00 | 214.00 | 214.00 | 214.00 | 15,163,400 |
| 2026-01-14 | 220.00 | 222.00 | 210.00 | 222.00 | 222.00 | 877,900 |
| 2026-01-13 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 891,900 |
| 2026-01-12 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 2,805,500 |
| 2026-01-09 | 228.00 | 230.00 | 206.00 | 226.00 | 226.00 | 2,814,600 |
| 2026-01-08 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,935,000 |
| 2026-01-07 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 2,091,800 |
| 2026-01-06 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 2,729,600 |
| 2026-01-05 | 228.00 | 240.00 | 224.00 | 228.00 | 228.00 | 3,844,600 |
| 2026-01-02 | 236.00 | 242.00 | 222.00 | 228.00 | 228.00 | 10,900,500 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-30 | 181.00 | 244.00 | 174.00 | 220.00 | 220.00 | 36,733,100 |
| 2025-12-29 | 181.00 | 185.00 | 177.00 | 181.00 | 181.00 | 1,371,000 |
| 2025-12-26 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-12-25 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-12-24 | 190.00 | 190.00 | 175.00 | 179.00 | 179.00 | 2,706,400 |
| 2025-12-23 | 186.00 | 210.00 | 176.00 | 186.00 | 186.00 | 9,752,500 |
| 2025-12-22 | 218.00 | 218.00 | 186.00 | 186.00 | 186.00 | 15,795,500 |
| 2025-12-19 | 178.00 | 236.00 | 175.00 | 218.00 | 218.00 | 77,670,500 |
| 2025-12-18 | 160.00 | 181.00 | 157.00 | 177.00 | 177.00 | 4,603,800 |
| 2025-12-17 | 171.00 | 171.00 | 155.00 | 160.00 | 160.00 | 4,491,700 |
| 2025-12-16 | 170.00 | 172.00 | 163.00 | 171.00 | 171.00 | 727,900 |
| 2025-12-15 | 176.00 | 182.00 | 169.00 | 171.00 | 171.00 | 3,577,400 |
| 2025-12-12 | 166.00 | 179.00 | 162.00 | 176.00 | 176.00 | 2,471,800 |
| 2025-12-11 | 170.00 | 172.00 | 164.00 | 164.00 | 164.00 | 835,100 |
| 2025-12-10 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 679,500 |
| 2025-12-09 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | 1,366,000 |
| 2025-12-08 | 166.00 | 172.00 | 162.00 | 170.00 | 170.00 | 1,984,800 |
| 2025-12-05 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 965,300 |
| 2025-12-04 | 159.00 | 176.00 | 159.00 | 165.00 | 165.00 | 5,861,300 |
| 2025-12-03 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 574,700 |
| 2025-12-02 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 742,900 |
| 2025-12-01 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | 504,000 |
| 2025-11-28 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 369,000 |
| 2025-11-27 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 827,500 |
| 2025-11-26 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 814,200 |
| 2025-11-25 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 957,800 |
| 2025-11-24 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 893,500 |
| 2025-11-21 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | 1,880,600 |
| 2025-11-20 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 552,400 |
| 2025-11-19 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | 1,832,600 |
| 2025-11-18 | 164.00 | 167.00 | 158.00 | 163.00 | 163.00 | 1,295,200 |
| 2025-11-17 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 1,969,700 |
| 2025-11-14 | 161.00 | 170.00 | 158.00 | 162.00 | 162.00 | 3,260,400 |
| 2025-11-13 | 158.00 | 164.00 | 157.00 | 157.00 | 157.00 | 571,500 |
| 2025-11-12 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | 1,039,400 |
| 2025-11-11 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | 2,020,600 |
| 2025-11-10 | 152.00 | 163.00 | 152.00 | 161.00 | 161.00 | 6,460,500 |
| 2025-11-07 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1,381,000 |
| 2025-11-06 | 149.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,313,700 |
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.