Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 93,200 |
| 2025-02-04 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 118,800 |
| 2025-02-03 | 106.00 | 108.00 | 102.00 | 108.00 | 108.00 | 84,600 |
| 2025-01-31 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 77,600 |
| 2025-01-30 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 44,200 |
| 2025-01-24 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 221,000 |
| 2025-01-23 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 65,700 |
| 2025-01-22 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 304,800 |
| 2025-01-21 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 264,500 |
| 2025-01-20 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 148,300 |
| 2025-01-17 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 19,600 |
| 2025-01-16 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 172,500 |
| 2025-01-15 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 70,100 |
| 2025-01-14 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 604,500 |
| 2025-01-13 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 227,300 |
| 2025-01-10 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 12,200 |
| 2025-01-09 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 16,800 |
| 2025-01-08 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 7,400 |
| 2025-01-07 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 40,800 |
| 2025-01-06 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 78,200 |
| 2025-01-03 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 19,200 |
| 2025-01-02 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 34,900 |
| 2024-12-30 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 679,200 |
| 2024-12-27 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 114,700 |
| 2024-12-24 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 14,400 |
| 2024-12-23 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 226,500 |
| 2024-12-20 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 89,900 |
| 2024-12-19 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 32,000 |
| 2024-12-18 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 68,300 |
| 2024-12-17 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 216,900 |
| 2024-12-16 | 114.00 | 116.00 | 107.00 | 113.00 | 113.00 | 411,100 |
| 2024-12-13 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 314,200 |
| 2024-12-12 | 115.00 | 118.00 | 111.00 | 115.00 | 115.00 | 382,800 |
| 2024-12-11 | 117.00 | 117.00 | 112.00 | 116.00 | 116.00 | 258,700 |
| 2024-12-10 | 114.00 | 119.00 | 112.00 | 117.00 | 117.00 | 179,600 |
| 2024-12-09 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 516,000 |
| 2024-12-06 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 62,900 |
| 2024-12-05 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 43,100 |
| 2024-12-04 | 118.00 | 122.00 | 111.00 | 117.00 | 117.00 | 107,600 |
| 2024-12-03 | 116.00 | 124.00 | 116.00 | 118.00 | 118.00 | 4,700 |
| 2024-12-02 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 115,700 |
| 2024-11-29 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 239,800 |
| 2024-11-28 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 27,400 |
| 2024-11-26 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 253,500 |
| 2024-11-25 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 15,900 |
| 2024-11-22 | 121.00 | 126.00 | 121.00 | 121.00 | 121.00 | 29,200 |
| 2024-11-21 | 118.00 | 124.00 | 118.00 | 121.00 | 121.00 | 136,700 |
| 2024-11-20 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 263,600 |
| 2024-11-19 | 120.00 | 125.00 | 118.00 | 118.00 | 118.00 | 103,300 |
| 2024-11-18 | 126.00 | 129.00 | 118.00 | 118.00 | 118.00 | 472,400 |
| 2024-11-15 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 37,400 |
| 2024-11-14 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 60,900 |
| 2024-11-13 | 124.00 | 130.00 | 120.00 | 124.00 | 124.00 | 172,100 |
| 2024-11-12 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 312,100 |
| 2024-11-11 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 192,500 |
| 2024-11-08 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 40,100 |
| 2024-11-07 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 170,800 |
| 2024-11-06 | 127.00 | 140.00 | 126.00 | 126.00 | 126.00 | 1,057,700 |
| 2024-11-05 | 125.00 | 142.00 | 125.00 | 125.00 | 125.00 | 448,400 |
| 2024-11-04 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 115,200 |
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.