Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 195.00 | 195.00 | 183.00 | 188.00 | 188.00 | 594,100 |
| 2026-10-16 | 210.00 | 210.00 | 189.00 | 190.00 | 190.00 | 829,800 |
| 2026-10-15 | 224.00 | 226.00 | 216.00 | 222.00 | 222.00 | 345,900 |
| 2026-10-14 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 68,000 |
| 2026-10-13 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 355,000 |
| 2026-10-12 | 228.00 | 236.00 | 220.00 | 226.00 | 226.00 | 957,800 |
| 2026-10-09 | 226.00 | 234.00 | 222.00 | 228.00 | 228.00 | 166,500 |
| 2026-10-08 | 232.00 | 238.00 | 224.00 | 226.00 | 226.00 | 335,100 |
| 2026-10-07 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 152,000 |
| 2026-10-06 | 230.00 | 244.00 | 226.00 | 228.00 | 228.00 | 440,200 |
| 2026-10-05 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 209,200 |
| 2026-10-02 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 34,900 |
| 2026-10-01 | 228.00 | 232.00 | 220.00 | 226.00 | 226.00 | 373,700 |
| 2026-09-30 | 230.00 | 236.00 | 226.00 | 226.00 | 226.00 | 714,700 |
| 2026-09-29 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 813,600 |
| 2026-09-28 | 238.00 | 242.00 | 224.00 | 238.00 | 238.00 | 1,127,500 |
| 2026-09-25 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 565,000 |
| 2026-09-24 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 736,600 |
| 2026-09-23 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 221,700 |
| 2026-09-22 | 252.00 | 256.00 | 246.00 | 246.00 | 246.00 | 466,000 |
| 2026-09-21 | 248.00 | 258.00 | 244.00 | 252.00 | 252.00 | 514,700 |
| 2026-09-18 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 598,200 |
| 2026-09-17 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,059,900 |
| 2026-09-16 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 754,200 |
| 2026-09-15 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,203,300 |
| 2026-09-14 | 256.00 | 260.00 | 242.00 | 248.00 | 248.00 | 2,408,300 |
| 2026-09-11 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 389,800 |
| 2026-09-10 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | 1,496,500 |
| 2026-09-09 | 274.00 | 278.00 | 266.00 | 274.00 | 274.00 | 1,273,400 |
| 2026-09-08 | 274.00 | 280.00 | 266.00 | 272.00 | 272.00 | 1,644,000 |
| 2026-09-07 | 280.00 | 288.00 | 264.00 | 274.00 | 274.00 | 2,945,600 |
| 2026-09-04 | 288.00 | 306.00 | 278.00 | 278.00 | 278.00 | 3,038,100 |
| 2026-09-03 | 272.00 | 310.00 | 266.00 | 286.00 | 286.00 | 9,580,600 |
| 2026-09-02 | 252.00 | 270.00 | 250.00 | 268.00 | 268.00 | 5,349,800 |
| 2026-09-01 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 556,800 |
| 2026-08-31 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 408,200 |
| 2026-08-28 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 597,200 |
| 2026-08-27 | 254.00 | 258.00 | 240.00 | 256.00 | 256.00 | 1,338,400 |
| 2026-08-26 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | 1,292,000 |
| 2026-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-24 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 424,300 |
| 2026-08-21 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 675,400 |
| 2026-08-20 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | 823,200 |
| 2026-08-19 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 590,900 |
| 2026-08-18 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 1,088,700 |
| 2026-08-17 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-14 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 781,100 |
| 2026-08-13 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 990,400 |
| 2026-08-12 | 256.00 | 268.00 | 252.00 | 258.00 | 258.00 | 1,552,800 |
| 2026-08-11 | 276.00 | 276.00 | 254.00 | 256.00 | 256.00 | 3,717,800 |
| 2026-08-10 | 246.00 | 270.00 | 246.00 | 266.00 | 266.00 | 6,328,200 |
| 2026-08-07 | 224.00 | 254.00 | 220.00 | 242.00 | 242.00 | 7,132,300 |
| 2026-08-06 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 573,000 |
| 2026-08-05 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 1,255,900 |
| 2026-08-04 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | 2,072,300 |
| 2026-08-03 | 224.00 | 238.00 | 220.00 | 226.00 | 226.00 | 2,508,400 |
| 2026-07-31 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 4,529,800 |
| 2026-07-30 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 813,100 |
| 2026-07-29 | 220.00 | 226.00 | 214.00 | 224.00 | 224.00 | 801,900 |
| 2026-07-28 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 212,800 |
Page 1 of 2 · 66 trading daysOlder →
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.