Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 578,800 |
| 2022-08-10 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 143,600 |
| 2022-08-09 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | 407,200 |
| 2022-08-08 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 540,700 |
| 2022-08-05 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | 509,900 |
| 2022-08-04 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1,190,800 |
| 2022-08-03 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | 876,400 |
| 2022-08-02 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 365,900 |
| 2022-08-01 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | 734,700 |
| 2022-07-29 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 1,997,700 |
| 2022-07-28 | 173.00 | 188.00 | 173.00 | 174.00 | 174.00 | 35,699,700 |
| 2022-07-27 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1,118,000 |
| 2022-07-26 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 509,700 |
| 2022-07-25 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1,689,900 |
| 2022-07-22 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 684,200 |
| 2022-07-21 | 177.00 | 179.00 | 174.00 | 175.00 | 175.00 | 464,200 |
| 2022-07-20 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1,274,600 |
| 2022-07-19 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 2,046,400 |
| 2022-07-18 | 174.00 | 196.00 | 172.00 | 176.00 | 176.00 | 52,502,500 |
| 2022-07-15 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 650,500 |
| 2022-07-14 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 784,500 |
| 2022-07-13 | 171.00 | 177.00 | 167.00 | 172.00 | 172.00 | 3,731,600 |
| 2022-07-12 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 321,200 |
| 2022-07-11 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 248,600 |
| 2022-07-08 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 404,900 |
| 2022-07-07 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 178,900 |
| 2022-07-06 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 27,900 |
| 2022-07-05 | 166.00 | 173.00 | 166.00 | 171.00 | 171.00 | 450,600 |
| 2022-07-04 | 170.00 | 172.00 | 161.00 | 165.00 | 165.00 | 417,500 |
| 2022-07-01 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 378,700 |
| 2022-06-30 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 277,100 |
| 2022-06-29 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 137,400 |
| 2022-06-28 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 202,100 |
| 2022-06-27 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 305,800 |
| 2022-06-24 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 204,200 |
| 2022-06-23 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 85,600 |
| 2022-06-22 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | 59,600 |
| 2022-06-21 | 172.00 | 176.00 | 171.00 | 175.00 | 175.00 | 166,600 |
| 2022-06-20 | 174.00 | 177.00 | 169.00 | 172.00 | 172.00 | 2,535,900 |
| 2022-06-17 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | 729,400 |
| 2022-06-16 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 355,600 |
| 2022-06-15 | 178.00 | 179.00 | 172.00 | 177.00 | 177.00 | 912,100 |
| 2022-06-14 | 187.00 | 187.00 | 176.00 | 178.00 | 178.00 | 798,700 |
| 2022-06-13 | 184.00 | 188.00 | 176.00 | 180.00 | 180.00 | 1,807,700 |
| 2022-06-10 | 181.00 | 190.00 | 180.00 | 183.00 | 183.00 | 4,573,300 |
| 2022-06-09 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | 418,100 |
| 2022-06-08 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 633,800 |
| 2022-06-07 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 770,000 |
| 2022-06-06 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 662,000 |
| 2022-06-03 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 1,393,000 |
| 2022-06-02 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 412,300 |
| 2022-05-31 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | 789,300 |
| 2022-05-30 | 182.00 | 185.00 | 180.00 | 184.00 | 184.00 | 976,000 |
| 2022-05-27 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | 1,176,600 |
| 2022-05-25 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 699,500 |
| 2022-05-24 | 180.00 | 190.00 | 176.00 | 179.00 | 179.00 | 1,460,900 |
| 2022-05-23 | 187.00 | 189.00 | 178.00 | 180.00 | 180.00 | 1,486,500 |
| 2022-05-20 | 167.00 | 194.00 | 167.00 | 187.00 | 187.00 | 10,631,600 |
| 2022-05-19 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 157,600 |
| 2022-05-18 | 162.00 | 172.00 | 161.00 | 167.00 | 167.00 | 1,098,700 |
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.