Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 125.00 | 128.00 | 119.00 | 123.00 | 123.00 | 600,800 |
| 2025-08-13 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 173,600 |
| 2025-08-12 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 210,400 |
| 2025-08-11 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 398,900 |
| 2025-08-08 | 126.00 | 129.00 | 121.00 | 121.00 | 121.00 | 512,500 |
| 2025-08-07 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 172,100 |
| 2025-08-06 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 287,400 |
| 2025-08-05 | 127.00 | 130.00 | 123.00 | 128.00 | 128.00 | 576,400 |
| 2025-08-04 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 1,855,800 |
| 2025-08-01 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 1,006,000 |
| 2025-07-31 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 3,000,200 |
| 2025-07-30 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 168,900 |
| 2025-07-29 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 183,700 |
| 2025-07-28 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 311,400 |
| 2025-07-25 | 123.00 | 129.00 | 122.00 | 125.00 | 125.00 | 482,100 |
| 2025-07-24 | 121.00 | 126.00 | 117.00 | 122.00 | 122.00 | 406,200 |
| 2025-07-23 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 78,500 |
| 2025-07-22 | 117.00 | 123.00 | 117.00 | 118.00 | 118.00 | 84,900 |
| 2025-07-21 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 382,100 |
| 2025-07-18 | 118.00 | 124.00 | 117.00 | 118.00 | 118.00 | 423,900 |
| 2025-07-17 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 188,500 |
| 2025-07-16 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 631,000 |
| 2025-07-15 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 284,600 |
| 2025-07-14 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 382,200 |
| 2025-07-11 | 117.00 | 135.00 | 117.00 | 119.00 | 119.00 | 3,467,700 |
| 2025-07-10 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 736,600 |
| 2025-07-09 | 114.00 | 137.00 | 112.00 | 116.00 | 116.00 | 4,555,800 |
| 2025-07-08 | 115.00 | 118.00 | 113.00 | 114.00 | 114.00 | 109,900 |
| 2025-07-07 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 261,100 |
| 2025-07-04 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 54,900 |
| 2025-07-03 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | 60,700 |
| 2025-07-02 | 112.00 | 120.00 | 110.00 | 114.00 | 114.00 | 104,000 |
| 2025-07-01 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 122,400 |
| 2025-06-30 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 28,100 |
| 2025-06-26 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | 64,800 |
| 2025-06-25 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 6,700 |
| 2025-06-24 | 106.00 | 111.00 | 106.00 | 106.00 | 106.00 | 257,100 |
| 2025-06-23 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 236,400 |
| 2025-06-20 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 61,400 |
| 2025-06-19 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | 123,600 |
| 2025-06-18 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 88,400 |
| 2025-06-17 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | 166,300 |
| 2025-06-16 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 218,500 |
| 2025-06-13 | 114.00 | 118.00 | 111.00 | 115.00 | 115.00 | 77,200 |
| 2025-06-12 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | 92,000 |
| 2025-06-11 | 113.00 | 118.00 | 112.00 | 116.00 | 116.00 | 147,500 |
| 2025-06-10 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 155,200 |
| 2025-06-05 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 676,900 |
| 2025-06-04 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 566,300 |
| 2025-06-03 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 113,400 |
| 2025-06-02 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | 335,500 |
| 2025-05-28 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 344,800 |
| 2025-05-27 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 3,556,000 |
| 2025-05-26 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 317,200 |
| 2025-05-23 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 105,100 |
| 2025-05-22 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 189,500 |
| 2025-05-21 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 558,100 |
| 2025-05-20 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 3,664,600 |
| 2025-05-19 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 201,500 |
| 2025-05-16 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 80,100 |
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.