Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 52,400 |
| 2024-10-31 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 580,500 |
| 2024-10-30 | 130.00 | 133.00 | 127.00 | 132.00 | 132.00 | 873,000 |
| 2024-10-29 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 75,400 |
| 2024-10-28 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 96,400 |
| 2024-10-25 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 135,700 |
| 2024-10-24 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 24,800 |
| 2024-10-23 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 301,500 |
| 2024-10-22 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 114,000 |
| 2024-10-21 | 127.00 | 135.00 | 126.00 | 132.00 | 132.00 | 649,500 |
| 2024-10-18 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 123,600 |
| 2024-10-17 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 481,100 |
| 2024-10-16 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 474,500 |
| 2024-10-15 | 127.00 | 130.00 | 121.00 | 128.00 | 128.00 | 206,600 |
| 2024-10-14 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 6,400 |
| 2024-10-11 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 12,400 |
| 2024-10-10 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 67,500 |
| 2024-10-09 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 54,600 |
| 2024-10-08 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 699,100 |
| 2024-10-07 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 99,800 |
| 2024-10-04 | 123.00 | 129.00 | 121.00 | 128.00 | 128.00 | 53,600 |
| 2024-10-03 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 22,300 |
| 2024-10-02 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 139,600 |
| 2024-10-01 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 7,500 |
| 2024-09-30 | 130.00 | 131.00 | 120.00 | 128.00 | 128.00 | 366,700 |
| 2024-09-27 | 130.00 | 136.00 | 126.00 | 130.00 | 130.00 | 390,700 |
| 2024-09-26 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 94,000 |
| 2024-09-25 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 42,900 |
| 2024-09-24 | 127.00 | 136.00 | 127.00 | 128.00 | 128.00 | 116,700 |
| 2024-09-23 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 49,700 |
| 2024-09-20 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 143,600 |
| 2024-09-19 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 29,400 |
| 2024-09-18 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 28,400 |
| 2024-09-17 | 131.00 | 133.00 | 126.00 | 129.00 | 129.00 | 302,800 |
| 2024-09-13 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 69,900 |
| 2024-09-12 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 189,100 |
| 2024-09-11 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 15,700 |
| 2024-09-10 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 237,800 |
| 2024-09-09 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 69,000 |
| 2024-09-06 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 40,000 |
| 2024-09-05 | 133.00 | 135.00 | 120.00 | 128.00 | 128.00 | 670,800 |
| 2024-09-04 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 36,200 |
| 2024-09-03 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 283,200 |
| 2024-09-02 | 130.00 | 138.00 | 129.00 | 135.00 | 135.00 | 356,200 |
| 2024-08-30 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 54,700 |
| 2024-08-29 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 63,700 |
| 2024-08-28 | 132.00 | 137.00 | 129.00 | 133.00 | 133.00 | 320,500 |
| 2024-08-27 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 334,400 |
| 2024-08-26 | 132.00 | 140.00 | 128.00 | 137.00 | 137.00 | 1,328,800 |
| 2024-08-23 | 129.00 | 137.00 | 128.00 | 131.00 | 131.00 | 389,600 |
| 2024-08-22 | 128.00 | 133.00 | 123.00 | 127.00 | 127.00 | 474,000 |
| 2024-08-21 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | 1,646,700 |
| 2024-08-20 | 115.00 | 155.00 | 114.00 | 143.00 | 143.00 | 1,504,700 |
| 2024-08-19 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 37,300 |
| 2024-08-16 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 39,300 |
| 2024-08-15 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 58,600 |
| 2024-08-14 | 117.00 | 119.00 | 113.00 | 118.00 | 118.00 | 328,500 |
| 2024-08-13 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 143,400 |
| 2024-08-12 | 114.00 | 117.00 | 110.00 | 115.00 | 115.00 | 143,600 |
| 2024-08-09 | 113.00 | 122.00 | 112.00 | 114.00 | 114.00 | 340,400 |
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.