Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 55,800 |
| 2025-05-14 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 147,700 |
| 2025-05-09 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 39,300 |
| 2025-05-08 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 117,700 |
| 2025-05-07 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 484,700 |
| 2025-05-06 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 87,800 |
| 2025-05-05 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 185,100 |
| 2025-05-02 | 114.00 | 119.00 | 114.00 | 114.00 | 114.00 | 195,900 |
| 2025-04-30 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 238,200 |
| 2025-04-29 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 452,100 |
| 2025-04-28 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 378,200 |
| 2025-04-25 | 107.00 | 114.00 | 105.00 | 112.00 | 112.00 | 202,300 |
| 2025-04-24 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 120,200 |
| 2025-04-23 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 4,200 |
| 2025-04-22 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 9,900 |
| 2025-04-21 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 4,800 |
| 2025-04-17 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | 70,800 |
| 2025-04-16 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | 1,001,200 |
| 2025-04-15 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 24,600 |
| 2025-04-14 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 50,500 |
| 2025-04-11 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 22,700 |
| 2025-04-10 | 102.00 | 103.00 | 99.000 | 103.00 | 103.00 | 13,400 |
| 2025-04-09 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 26,500 |
| 2025-04-08 | 100.00 | 102.00 | 96.000 | 101.00 | 101.00 | 729,000 |
| 2025-03-27 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 4,100 |
| 2025-03-26 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 159,300 |
| 2025-03-25 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 624,600 |
| 2025-03-24 | 101.00 | 104.00 | 97.000 | 101.00 | 101.00 | 224,300 |
| 2025-03-21 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 32,900 |
| 2025-03-20 | 105.00 | 109.00 | 100.00 | 104.00 | 104.00 | 85,700 |
| 2025-03-19 | 102.00 | 111.00 | 100.00 | 102.00 | 102.00 | 57,900 |
| 2025-03-18 | 102.00 | 107.00 | 100.00 | 102.00 | 102.00 | 77,500 |
| 2025-03-17 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 18,500 |
| 2025-03-14 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 311,800 |
| 2025-03-13 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 5,900 |
| 2025-03-12 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 119,000 |
| 2025-03-11 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 80,800 |
| 2025-03-10 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,600 |
| 2025-03-07 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 5,300 |
| 2025-03-06 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 13,600 |
| 2025-03-05 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 56,300 |
| 2025-03-04 | 105.00 | 107.00 | 100.00 | 102.00 | 102.00 | 12,300 |
| 2025-03-03 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 26,200 |
| 2025-02-28 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 3,500 |
| 2025-02-27 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 30,900 |
| 2025-02-26 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 3,300 |
| 2025-02-25 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 14,600 |
| 2025-02-24 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 42,300 |
| 2025-02-21 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 7,900 |
| 2025-02-20 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 86,300 |
| 2025-02-19 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 26,600 |
| 2025-02-18 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 95,400 |
| 2025-02-17 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,900 |
| 2025-02-14 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 105,200 |
| 2025-02-13 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 108,300 |
| 2025-02-12 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 9,200 |
| 2025-02-11 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 9,400 |
| 2025-02-10 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 8,100 |
| 2025-02-07 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 48,400 |
| 2025-02-06 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 28,700 |
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.