Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 149.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,313,700 |
| 2025-11-05 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | 624,500 |
| 2025-11-04 | 148.00 | 156.00 | 147.00 | 151.00 | 151.00 | 2,259,300 |
| 2025-11-03 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 1,199,800 |
| 2025-10-31 | 146.00 | 154.00 | 141.00 | 146.00 | 146.00 | 1,849,900 |
| 2025-10-30 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 681,600 |
| 2025-10-29 | 145.00 | 149.00 | 141.00 | 141.00 | 141.00 | 1,133,400 |
| 2025-10-28 | 148.00 | 152.00 | 143.00 | 144.00 | 144.00 | 1,779,300 |
| 2025-10-27 | 148.00 | 160.00 | 142.00 | 150.00 | 150.00 | 9,967,200 |
| 2025-10-24 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,788,700 |
| 2025-10-23 | 132.00 | 143.00 | 131.00 | 140.00 | 140.00 | 2,112,900 |
| 2025-10-22 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 349,800 |
| 2025-10-21 | 133.00 | 136.00 | 129.00 | 133.00 | 133.00 | 493,200 |
| 2025-10-20 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 717,700 |
| 2025-10-17 | 132.00 | 135.00 | 127.00 | 133.00 | 133.00 | 885,000 |
| 2025-10-16 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 534,400 |
| 2025-10-15 | 133.00 | 135.00 | 127.00 | 128.00 | 128.00 | 1,364,800 |
| 2025-10-14 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 752,000 |
| 2025-10-13 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 547,200 |
| 2025-10-10 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 699,600 |
| 2025-10-09 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1,188,800 |
| 2025-10-08 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 1,151,400 |
| 2025-10-07 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 844,500 |
| 2025-10-06 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 747,100 |
| 2025-10-03 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 430,300 |
| 2025-10-02 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 244,300 |
| 2025-10-01 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 570,900 |
| 2025-09-30 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 432,600 |
| 2025-09-29 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 1,155,300 |
| 2025-09-26 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 282,000 |
| 2025-09-25 | 138.00 | 140.00 | 133.00 | 138.00 | 138.00 | 659,500 |
| 2025-09-24 | 140.00 | 141.00 | 135.00 | 138.00 | 138.00 | 585,100 |
| 2025-09-23 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | 734,500 |
| 2025-09-22 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 319,800 |
| 2025-09-19 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,007,700 |
| 2025-09-18 | 141.00 | 144.00 | 137.00 | 139.00 | 139.00 | 3,238,400 |
| 2025-09-17 | 152.00 | 154.00 | 145.00 | 147.00 | 147.00 | 982,600 |
| 2025-09-16 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 342,600 |
| 2025-09-15 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | 865,200 |
| 2025-09-12 | 145.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1,894,000 |
| 2025-09-11 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 275,600 |
| 2025-09-10 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 340,700 |
| 2025-09-09 | 147.00 | 148.00 | 141.00 | 144.00 | 144.00 | 1,090,700 |
| 2025-09-08 | 148.00 | 150.00 | 143.00 | 147.00 | 147.00 | 1,454,500 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 152.00 | 153.00 | 144.00 | 148.00 | 148.00 | 1,234,800 |
| 2025-09-03 | 148.00 | 156.00 | 140.00 | 150.00 | 150.00 | 5,097,600 |
| 2025-09-02 | 146.00 | 151.00 | 145.00 | 148.00 | 148.00 | 817,700 |
| 2025-09-01 | 147.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,855,200 |
| 2025-08-29 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | 2,942,200 |
| 2025-08-28 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 2,192,400 |
| 2025-08-27 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2,313,400 |
| 2025-08-26 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | 3,114,500 |
| 2025-08-25 | 163.00 | 163.00 | 152.00 | 157.00 | 157.00 | 10,704,000 |
| 2025-08-22 | 140.00 | 186.00 | 140.00 | 163.00 | 163.00 | 65,610,000 |
| 2025-08-21 | 134.00 | 140.00 | 128.00 | 138.00 | 138.00 | 2,071,600 |
| 2025-08-20 | 125.00 | 140.00 | 120.00 | 134.00 | 134.00 | 1,604,400 |
| 2025-08-19 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 156,500 |
| 2025-08-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-08-15 | 122.00 | 126.00 | 120.00 | 124.00 | 124.00 | 323,500 |
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.