PT Polychem Indonesia Tbk(ID:ADMG)
Rp187.00-10.00 (-5.08%)
ID:ADMG
PT Polychem Indonesia Tbk historical prices
Rp187.00
At close:-10.00 (-5.08%)
PT Polychem Indonesia Tbk (ADMG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 199.00 | 206.00 | 187.00 | 187.00 | 187.00 | -5.08% | 176,300 | 0.19 |
| Nov 10, 2026 | 194.00 | 204.00 | 194.00 | 197.00 | 197.00 | +1.03% | 135,600 | 0.14 |
| Nov 09, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | -0.51% | 198,600 | 0.21 |
| Nov 06, 2026 | 190.00 | 195.00 | 180.00 | 195.00 | 195.00 | +2.09% | 42,700 | 0.04 |
| Nov 05, 2026 | 184.00 | 195.00 | 179.00 | 191.00 | 191.00 | +4.37% | 171,900 | 0.15 |
| Nov 04, 2026 | 179.00 | 194.00 | 175.00 | 183.00 | 183.00 | +2.23% | 173,800 | 0.14 |
| Nov 03, 2026 | 188.00 | 190.00 | 175.00 | 179.00 | 179.00 | -4.79% | 1,126,800 | 0.93 |
| Nov 02, 2026 | 192.00 | 192.00 | 179.00 | 188.00 | 188.00 | -2.08% | 522,000 | 0.43 |
| Oct 30, 2026 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | -6.80% | 787,000 | 0.63 |
| Oct 29, 2026 | 220.00 | 232.00 | 206.00 | 206.00 | 206.00 | -6.36% | 2,635,500 | 2.12 |
| Oct 28, 2026 | 226.00 | 234.00 | 218.00 | 220.00 | 220.00 | -2.65% | 471,700 | 0.36 |
| Oct 27, 2026 | 214.00 | 230.00 | 210.00 | 226.00 | 226.00 | +7.62% | 567,100 | 0.43 |
| Oct 26, 2026 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | -2.78% | 217,600 | 0.16 |
| Oct 23, 2026 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | +4.85% | 229,500 | 0.17 |
| Oct 22, 2026 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 0.00% | 92,800 | 0.07 |
| Oct 21, 2026 | 214.00 | 218.00 | 202.00 | 206.00 | 206.00 | -2.83% | 60,700 | 0.05 |
| Oct 20, 2026 | 188.00 | 234.00 | 188.00 | 212.00 | 212.00 | +12.77% | 369,800 | 0.27 |
| Oct 19, 2026 | 195.00 | 195.00 | 183.00 | 188.00 | 188.00 | -1.05% | 594,100 | 0.43 |
| Oct 16, 2026 | 210.00 | 210.00 | 189.00 | 190.00 | 190.00 | -14.41% | 829,800 | 0.60 |
| Oct 15, 2026 | 224.00 | 226.00 | 216.00 | 222.00 | 222.00 | -0.89% | 345,900 | 0.25 |
| Oct 14, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 68,000 | 0.05 |
| Oct 13, 2026 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 0.00% | 355,000 | 0.25 |
| Oct 12, 2026 | 228.00 | 236.00 | 220.00 | 226.00 | 226.00 | -0.88% | 957,800 | 0.68 |
| Oct 09, 2026 | 226.00 | 234.00 | 222.00 | 228.00 | 228.00 | +0.88% | 166,500 | 0.11 |
| Oct 08, 2026 | 232.00 | 238.00 | 224.00 | 226.00 | 226.00 | -2.59% | 335,100 | 0.23 |
| Oct 07, 2026 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | +1.75% | 152,000 | 0.10 |
| Oct 06, 2026 | 230.00 | 244.00 | 226.00 | 228.00 | 228.00 | -0.87% | 440,200 | 0.30 |
| Oct 05, 2026 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | +0.88% | 209,200 | 0.14 |
| Oct 02, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | +0.88% | 34,900 | 0.02 |
| Oct 01, 2026 | 228.00 | 232.00 | 220.00 | 226.00 | 226.00 | 0.00% | 373,700 | 0.26 |
| Sep 30, 2026 | 230.00 | 236.00 | 226.00 | 226.00 | 226.00 | -4.24% | 714,700 | 0.49 |
| Sep 29, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.84% | 813,600 | 0.57 |
| Sep 28, 2026 | 238.00 | 242.00 | 224.00 | 238.00 | 238.00 | 0.00% | 1,127,500 | 0.80 |
| Sep 25, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -3.25% | 565,000 | 0.40 |
| Sep 24, 2026 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | -0.81% | 736,600 | 0.53 |
| Sep 23, 2026 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | +0.81% | 221,700 | 0.16 |
| Sep 22, 2026 | 252.00 | 256.00 | 246.00 | 246.00 | 246.00 | -2.38% | 466,000 | 0.34 |
| Sep 21, 2026 | 248.00 | 258.00 | 244.00 | 252.00 | 252.00 | +1.61% | 514,700 | 0.37 |
| Sep 18, 2026 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 598,200 | 0.43 |
| Sep 17, 2026 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 1,059,900 | 0.78 |
| Sep 16, 2026 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 0.00% | 754,200 | 0.56 |
| Sep 15, 2026 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | +1.61% | 1,203,300 | 0.91 |
| Sep 14, 2026 | 256.00 | 260.00 | 242.00 | 248.00 | 248.00 | -4.62% | 2,408,300 | 1.86 |
| Sep 11, 2026 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | -2.99% | 389,800 | 0.30 |
| Sep 10, 2026 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | -2.19% | 1,496,500 | 1.18 |
| Sep 09, 2026 | 274.00 | 278.00 | 266.00 | 274.00 | 274.00 | +0.74% | 1,273,400 | 1.02 |
| Sep 08, 2026 | 274.00 | 280.00 | 266.00 | 272.00 | 272.00 | -0.73% | 1,644,000 | 1.34 |
| Sep 07, 2026 | 280.00 | 288.00 | 264.00 | 274.00 | 274.00 | -1.44% | 2,945,600 | 2.49 |
| Sep 04, 2026 | 288.00 | 306.00 | 278.00 | 278.00 | 278.00 | -2.80% | 3,038,100 | 2.66 |
| Sep 03, 2026 | 272.00 | 310.00 | 266.00 | 286.00 | 286.00 | +6.72% | 9,580,600 | 9.65 |
