PT Polychem Indonesia Tbk ADMG
IDX · Indonesia · Process Industries
IDR 226.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 226.00 | -4.24% | IDR 230.00 | IDR 236.00 | IDR 226.00 | 714.70K |
| 2026-09-29 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 813.60K |
| 2026-09-28 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 224.00 | 1.13M |
| 2026-09-25 | IDR 238.00 | -3.25% | IDR 246.00 | IDR 246.00 | IDR 238.00 | 565.00K |
| 2026-09-24 | IDR 246.00 | -0.81% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 736.60K |
| 2026-09-23 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 248.00 | IDR 244.00 | 221.70K |
| 2026-09-22 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 466.00K |
| 2026-09-21 | IDR 252.00 | +1.61% | IDR 248.00 | IDR 258.00 | IDR 244.00 | 514.70K |
| 2026-09-18 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 598.20K |
| 2026-09-17 | IDR 250.00 | -0.79% | IDR 254.00 | IDR 256.00 | IDR 248.00 | 1.06M |
| 2026-09-16 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 262.00 | IDR 250.00 | 754.20K |
| 2026-09-15 | IDR 252.00 | +1.61% | IDR 248.00 | IDR 258.00 | IDR 246.00 | 1.20M |
| 2026-09-14 | IDR 248.00 | -4.62% | IDR 256.00 | IDR 260.00 | IDR 242.00 | 2.41M |
| 2026-09-11 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 268.00 | IDR 252.00 | 389.80K |
| 2026-09-10 | IDR 268.00 | -2.19% | IDR 274.00 | IDR 274.00 | IDR 266.00 | 1.50M |
| 2026-09-09 | IDR 274.00 | +0.74% | IDR 274.00 | IDR 278.00 | IDR 266.00 | 1.27M |
| 2026-09-08 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 280.00 | IDR 266.00 | 1.64M |
| 2026-09-07 | IDR 274.00 | -1.44% | IDR 280.00 | IDR 288.00 | IDR 264.00 | 2.95M |
| 2026-09-04 | IDR 278.00 | -2.80% | IDR 288.00 | IDR 306.00 | IDR 278.00 | 3.04M |
| 2026-09-03 | IDR 286.00 | +6.72% | IDR 272.00 | IDR 310.00 | IDR 266.00 | 9.58M |
| 2026-09-02 | IDR 268.00 | +7.20% | IDR 252.00 | IDR 270.00 | IDR 250.00 | 5.35M |
| 2026-09-01 | IDR 250.00 | +1.63% | IDR 248.00 | IDR 250.00 | IDR 246.00 | 556.80K |
| 2026-08-31 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 252.00 | IDR 244.00 | 408.20K |
| 2026-08-28 | IDR 252.00 | -1.56% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 597.20K |
| 2026-08-27 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 258.00 | IDR 240.00 | 1.34M |
| 2026-08-26 | IDR 254.00 | -1.55% | IDR 258.00 | IDR 264.00 | IDR 254.00 | 1.29M |
| 2026-08-25 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 258.00 | 0 |
| 2026-08-24 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 262.00 | IDR 256.00 | 424.30K |
| 2026-08-21 | IDR 258.00 | +0.78% | IDR 262.00 | IDR 262.00 | IDR 254.00 | 675.40K |
| 2026-08-20 | IDR 256.00 | -0.78% | IDR 262.00 | IDR 266.00 | IDR 256.00 | 823.20K |
| 2026-08-19 | IDR 258.00 | 0.00% | IDR 262.00 | IDR 266.00 | IDR 256.00 | 590.90K |
| 2026-08-18 | IDR 258.00 | 0.00% | IDR 256.00 | IDR 262.00 | IDR 254.00 | 1.09M |
| 2026-08-14 | IDR 258.00 | +0.78% | IDR 258.00 | IDR 260.00 | IDR 254.00 | 781.10K |
| 2026-08-13 | IDR 256.00 | -0.78% | IDR 262.00 | IDR 262.00 | IDR 254.00 | 990.40K |
| 2026-08-12 | IDR 258.00 | +0.78% | IDR 256.00 | IDR 268.00 | IDR 252.00 | 1.55M |
| 2026-08-11 | IDR 256.00 | -3.76% | IDR 276.00 | IDR 276.00 | IDR 254.00 | 3.72M |
| 2026-08-10 | IDR 266.00 | +9.92% | IDR 246.00 | IDR 270.00 | IDR 246.00 | 6.33M |
| 2026-08-07 | IDR 242.00 | +8.04% | IDR 224.00 | IDR 254.00 | IDR 220.00 | 7.13M |
| 2026-08-06 | IDR 224.00 | +1.82% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 573.00K |
| 2026-08-05 | IDR 220.00 | -1.79% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 1.26M |
| 2026-08-04 | IDR 224.00 | -0.88% | IDR 230.00 | IDR 236.00 | IDR 220.00 | 2.07M |
| 2026-08-03 | IDR 226.00 | +1.80% | IDR 224.00 | IDR 238.00 | IDR 220.00 | 2.51M |
| 2026-07-31 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 240.00 | IDR 220.00 | 4.53M |
| 2026-07-30 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 226.00 | IDR 222.00 | 813.10K |
| 2026-07-29 | IDR 224.00 | +0.90% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 801.90K |
| 2026-07-28 | IDR 222.00 | +0.91% | IDR 222.00 | IDR 224.00 | IDR 218.00 | 212.80K |
| 2026-07-27 | IDR 220.00 | +1.85% | IDR 216.00 | IDR 226.00 | IDR 214.00 | 427.80K |
| 2026-07-24 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 253.90K |
| 2026-07-23 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 228.00 | IDR 204.00 | 4.36M |
| 2026-07-22 | IDR 224.00 | +0.90% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 332.50K |
| 2026-07-21 | IDR 222.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 256.80K |
| 2026-07-20 | IDR 222.00 | +2.78% | IDR 218.00 | IDR 224.00 | IDR 214.00 | 777.40K |
| 2026-07-17 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 212.00 | 176.80K |
| 2026-07-16 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 218.00 | IDR 210.00 | 662.00K |
| 2026-07-15 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 244.00 | IDR 216.00 | 1.69M |
| 2026-07-14 | IDR 222.00 | +12.69% | IDR 202.00 | IDR 234.00 | IDR 198.00 | 3.96M |
| 2026-07-13 | IDR 197.00 | -1.50% | IDR 199.00 | IDR 202.00 | IDR 197.00 | 197.60K |
| 2026-07-10 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 295.40K |
| 2026-07-09 | IDR 202.00 | +2.02% | IDR 200.00 | IDR 206.00 | IDR 196.00 | 193.90K |
| 2026-07-08 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 200.00 | IDR 196.00 | 170.30K |
| 2026-07-07 | IDR 199.00 | +0.51% | IDR 199.00 | IDR 200.00 | IDR 196.00 | 41.00K |
| 2026-07-06 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 202.00 | IDR 198.00 | 134.90K |
| 2026-07-03 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 200.00 | IDR 199.00 | 15.70K |
| 2026-07-02 | IDR 200.00 | +0.50% | IDR 194.00 | IDR 200.00 | IDR 194.00 | 18.90K |
| 2026-07-01 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 200.00 | IDR 197.00 | 18.00K |
| 2026-06-30 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 200.00 | IDR 194.00 | 146.20K |
| 2026-06-29 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 202.00 | IDR 193.00 | 83.50K |
| 2026-06-26 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 202.00 | IDR 198.00 | 15.10K |
| 2026-06-25 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 202.00 | IDR 198.00 | 18.50K |
| 2026-06-24 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 206.00 | IDR 198.00 | 146.80K |
| 2026-06-23 | IDR 199.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 23.80K |
| 2026-06-22 | IDR 199.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 33.30K |
| 2026-06-19 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 200.00 | IDR 199.00 | 32.70K |
| 2026-06-18 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 47.50K |
| 2026-06-17 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 199.00 | 169.00K |
| 2026-06-15 | IDR 200.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 198.00 | 354.60K |
| 2026-06-12 | IDR 200.00 | -0.99% | IDR 206.00 | IDR 206.00 | IDR 198.00 | 104.50K |
| 2026-06-11 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 76.90K |
| 2026-06-10 | IDR 202.00 | +3.59% | IDR 195.00 | IDR 206.00 | IDR 194.00 | 326.00K |
| 2026-06-09 | IDR 195.00 | -2.01% | IDR 198.00 | IDR 198.00 | IDR 192.00 | 331.80K |
| 2026-06-08 | IDR 199.00 | -2.45% | IDR 204.00 | IDR 204.00 | IDR 187.00 | 242.90K |
| 2026-06-05 | IDR 204.00 | -5.56% | IDR 202.00 | IDR 214.00 | IDR 202.00 | 61.00K |
| 2026-06-04 | IDR 216.00 | +1.89% | IDR 210.00 | IDR 218.00 | IDR 198.00 | 663.20K |
| 2026-06-03 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 216.00 | IDR 200.00 | 533.30K |
| 2026-06-02 | IDR 214.00 | 0.00% | IDR 218.00 | IDR 220.00 | IDR 206.00 | 509.50K |
| 2026-05-29 | IDR 214.00 | +7.54% | IDR 199.00 | IDR 226.00 | IDR 199.00 | 2.29M |
| 2026-05-28 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 199.00 | 0 |
| 2026-05-27 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 199.00 | 0 |
| 2026-05-26 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 200.00 | IDR 193.00 | 247.10K |
| 2026-05-25 | IDR 200.00 | +5.26% | IDR 190.00 | IDR 200.00 | IDR 189.00 | 94.70K |